Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 207.43 210.65 206.88 210.34 3,359,789 +2.45(+1.18%)
Jun 29, 2021 210.73 211.37 207.40 207.89 3,561,777 -1.13(-0.54%)
Jun 28, 2021 209.19 209.51 206.40 209.02 3,280,154 -0.04(-0.02%)
Jun 25, 2021 213.77 214.32 208.06 209.06 11,665,167 -2.93(-1.38%)
Jun 24, 2021 209.28 214.49 208.11 211.99 7,102,184 +5.36(+2.60%)
Jun 23, 2021 206.44 209.50 205.46 206.62 3,394,325 +0.64(+0.31%)
Jun 22, 2021 206.33 207.63 204.10 205.99 3,907,291 -0.08(-0.04%)
Jun 21, 2021 204.46 208.02 204.31 206.06 5,828,025 +4.20(+2.08%)
Jun 18, 2021 199.27 204.71 198.61 201.86 7,404,549 -0.57(-0.28%)
Jun 17, 2021 209.70 210.95 200.91 202.43 8,270,356 -7.45(-3.55%)
Jun 16, 2021 211.67 212.04 209.44 209.88 4,298,236 -2.22(-1.05%)
Jun 15, 2021 212.52 213.38 209.01 212.10 5,230,245 +0.44(+0.21%)
Jun 14, 2021 212.69 214.53 208.37 211.67 7,462,690 -1.63(-0.77%)
Jun 11, 2021 218.72 220.28 212.66 213.30 9,037,807 -4.86(-2.23%)
Jun 10, 2021 228.22 228.72 218.02 218.16 6,498,390 -8.62(-3.80%)
Jun 09, 2021 230.99 231.17 226.59 226.78 3,019,117 -5.33(-2.29%)
Jun 08, 2021 231.38 233.12 228.15 232.11 2,289,070 +0.39(+0.17%)
Jun 07, 2021 235.87 236.14 230.62 231.72 2,411,319 -4.12(-1.75%)
Jun 04, 2021 236.90 238.42 234.20 235.84 1,901,646 +0.17(+0.07%)
Jun 03, 2021 234.30 238.18 232.80 235.67 1,988,385 +0.37(+0.16%)
Jun 02, 2021 234.92 236.88 232.63 235.30 2,430,183 +0.68(+0.29%)
Jun 01, 2021 235.83 236.72 233.71 234.62 2,561,687 +1.62(+0.70%)
May 28, 2021 233.80 234.14 230.79 233.00 2,370,471 -0.19(-0.08%)
May 27, 2021 233.41 235.21 230.92 233.19 3,718,105 +3.45(+1.50%)
May 26, 2021 229.45 231.47 228.69 229.74 2,141,515 +0.52(+0.23%)
May 25, 2021 231.48 233.78 228.81 229.22 2,343,881 -1.82(-0.79%)
May 24, 2021 229.72 231.68 228.30 231.04 2,454,787 +1.75(+0.76%)
May 21, 2021 228.67 231.38 227.13 229.29 2,565,352 +2.17(+0.96%)
May 20, 2021 229.52 229.64 224.79 227.11 3,455,012 -1.82(-0.79%)
May 19, 2021 228.19 229.13 224.17 228.93 3,251,916 -2.51(-1.09%)
May 18, 2021 236.59 237.31 231.38 231.44 2,519,443 -5.14(-2.17%)
May 17, 2021 234.60 237.22 233.04 236.59 2,067,578 +2.47(+1.06%)
May 14, 2021 233.89 235.19 232.03 234.11 2,112,594 +2.09(+0.90%)
May 13, 2021 228.13 232.91 226.71 232.02 2,315,573 +2.66(+1.16%)
May 12, 2021 233.18 235.08 228.52 229.37 3,795,430 -1.91(-0.83%)
May 11, 2021 230.38 234.84 228.61 231.28 3,272,136 -3.20(-1.36%)
May 10, 2021 235.34 237.54 234.46 234.48 3,882,364 +1.57(+0.67%)
May 07, 2021 227.74 233.78 225.34 232.91 3,443,369 +3.79(+1.65%)
May 06, 2021 230.02 232.91 228.09 229.12 4,682,631 -0.78(-0.34%)
May 05, 2021 228.14 231.31 224.08 229.91 3,822,749 +4.32(+1.92%)
May 04, 2021 219.39 226.16 217.80 225.59 4,180,405 +5.06(+2.30%)
May 03, 2021 222.29 223.19 219.59 220.52 3,292,716 +0.06(+0.03%)
Apr 30, 2021 217.96 220.74 217.34 220.46 4,090,507 +0.62(+0.28%)
Apr 29, 2021 227.12 227.32 215.72 219.85 5,644,732 -4.67(-2.08%)
Apr 28, 2021 222.34 225.88 221.69 224.51 3,065,826 +1.90(+0.85%)
Apr 27, 2021 222.57 223.12 220.44 222.62 2,027,197 -0.21(-0.10%)
Apr 26, 2021 222.84 225.04 222.25 222.83 1,925,549 +0.44(+0.20%)
Apr 23, 2021 221.67 223.88 220.24 222.40 3,581,030 +2.17(+0.99%)
Apr 22, 2021 224.42 224.59 220.11 220.22 2,504,877 -3.44(-1.54%)
Apr 21, 2021 218.71 223.80 217.46 223.66 2,055,325 +4.65(+2.12%)
Apr 20, 2021 222.16 222.54 217.06 219.01 2,926,423 -4.58(-2.05%)
Apr 19, 2021 224.08 224.27 221.20 223.59 1,779,627 -0.93(-0.42%)
Apr 16, 2021 225.74 227.01 223.47 224.52 2,212,169 +0.81(+0.36%)
Apr 15, 2021 224.32 224.60 222.00 223.72 1,933,302 -0.06(-0.03%)
Apr 14, 2021 220.91 225.35 220.86 223.77 2,587,885 +3.11(+1.41%)
Apr 13, 2021 224.57 224.66 219.41 220.66 2,376,251 -1.52(-0.68%)
Apr 12, 2021 221.58 222.54 220.26 222.19 1,754,315 +0.17(+0.08%)
Apr 09, 2021 222.54 223.41 218.92 222.01 2,580,518 +0.26(+0.12%)
Apr 08, 2021 221.42 222.30 218.57 221.75 2,242,450 +0.07(+0.03%)
Apr 07, 2021 223.18 225.32 220.66 221.69 2,544,984 -0.22(-0.10%)
Apr 06, 2021 223.70 227.72 221.51 221.91 2,716,590 -2.95(-1.31%)
Apr 05, 2021 226.10 226.74 223.57 224.86 2,414,987 +0.93(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.