Caterpillar (NY: CAT )

164.28 +0.04 (+0.02%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 180.26 182.14 177.12 178.76 4,196,992 -4.72(-2.57%)
Jun 29, 2022 187.32 187.57 182.13 183.48 2,436,906 -3.96(-2.11%)
Jun 28, 2022 189.97 193.10 187.43 187.44 3,327,429 -0.15(-0.08%)
Jun 27, 2022 188.08 190.08 185.82 187.59 3,060,891 +2.10(+1.13%)
Jun 24, 2022 181.34 185.60 179.37 185.49 4,868,923 +6.82(+3.82%)
Jun 23, 2022 186.58 187.23 176.02 178.67 6,666,569 -9.16(-4.88%)
Jun 22, 2022 190.00 192.79 187.71 187.83 4,009,067 -8.54(-4.35%)
Jun 21, 2022 197.10 198.42 193.87 196.37 2,755,951 +3.73(+1.94%)
Jun 17, 2022 195.68 197.74 190.87 192.64 7,226,188 -2.15(-1.10%)
Jun 16, 2022 201.07 201.25 193.25 194.79 4,789,727 -11.21(-5.44%)
Jun 15, 2022 207.48 208.65 203.13 206.00 2,343,149 -0.69(-0.33%)
Jun 14, 2022 208.06 209.73 205.27 206.69 2,359,006 -0.19(-0.09%)
Jun 13, 2022 209.58 209.87 204.90 206.88 3,559,571 -8.30(-3.86%)
Jun 10, 2022 219.50 220.22 215.01 215.18 2,605,398 -8.49(-3.80%)
Jun 09, 2022 227.43 228.21 223.62 223.67 3,045,786 -6.13(-2.67%)
Jun 08, 2022 225.29 232.35 224.62 229.80 4,171,120 +2.70(+1.19%)
Jun 07, 2022 222.00 227.27 221.65 227.10 1,799,033 +3.47(+1.55%)
Jun 06, 2022 222.90 224.76 222.25 223.63 1,565,468 +0.73(+0.33%)
Jun 03, 2022 218.25 224.10 218.25 222.90 2,222,839 +2.90(+1.32%)
Jun 02, 2022 219.59 220.84 217.25 220.00 1,784,164 +2.43(+1.12%)
Jun 01, 2022 218.46 219.00 214.30 217.57 2,330,172 +1.72(+0.80%)
May 31, 2022 214.79 218.09 213.49 215.85 3,773,223 -1.29(-0.59%)
May 27, 2022 215.00 217.63 214.16 217.14 2,020,431 +4.15(+1.95%)
May 26, 2022 211.55 213.63 210.40 212.99 2,015,494 +3.68(+1.76%)
May 25, 2022 205.00 210.09 204.82 209.31 3,080,235 +3.66(+1.78%)
May 24, 2022 202.01 205.70 201.29 205.65 2,467,910 +1.50(+0.73%)
May 23, 2022 199.93 205.49 199.16 204.15 3,246,028 +6.33(+3.20%)
May 20, 2022 206.45 206.63 194.04 197.82 5,396,094 -8.94(-4.32%)
May 19, 2022 205.86 209.28 201.71 206.76 2,887,281 -1.18(-0.57%)
May 18, 2022 213.84 217.90 207.52 207.94 4,722,838 -5.15(-2.42%)
May 17, 2022 212.80 213.77 209.14 213.09 2,274,582 +5.90(+2.85%)
May 16, 2022 205.02 209.21 203.68 207.19 2,540,959 +2.86(+1.40%)
May 13, 2022 205.15 206.46 202.92 204.33 2,323,800 +1.30(+0.64%)
May 12, 2022 203.61 205.34 199.29 203.03 3,282,063 -2.18(-1.06%)
May 11, 2022 205.56 209.71 203.59 205.21 2,552,253 +2.22(+1.09%)
May 10, 2022 208.24 209.52 201.39 202.99 3,042,387 -3.30(-1.60%)
May 09, 2022 212.03 212.05 205.44 206.29 2,933,712 -8.36(-3.89%)
May 06, 2022 217.01 217.01 210.35 214.65 2,268,402 -1.28(-0.59%)
May 05, 2022 222.40 223.15 213.77 215.93 3,005,323 -6.66(-2.99%)
May 04, 2022 214.95 223.29 213.82 222.59 3,023,484 +8.97(+4.20%)
May 03, 2022 211.90 215.36 210.79 213.62 2,120,735 +1.55(+0.73%)
May 02, 2022 210.00 212.76 207.66 212.07 2,639,432 +1.53(+0.73%)
Apr 29, 2022 212.70 217.21 210.16 210.54 3,414,857 -1.90(-0.89%)
Apr 28, 2022 207.43 212.96 202.00 212.44 6,093,804 -1.52(-0.71%)
Apr 27, 2022 211.11 215.55 207.30 213.96 3,355,850 +3.66(+1.74%)
Apr 26, 2022 216.13 218.20 209.35 210.30 4,180,002 -6.40(-2.95%)
Apr 25, 2022 215.31 217.00 209.57 216.70 4,145,203 +0.40(+0.18%)
Apr 22, 2022 228.40 229.79 215.60 216.30 5,053,734 -16.27(-7.00%)
Apr 21, 2022 237.24 237.90 231.65 232.57 3,569,199 -2.51(-1.07%)
Apr 20, 2022 233.55 236.37 232.58 235.08 2,905,138 +2.92(+1.26%)
Apr 19, 2022 230.25 232.94 227.57 232.16 2,687,617 +2.24(+0.97%)
Apr 18, 2022 228.00 234.38 228.00 229.92 3,641,910 +2.11(+0.93%)
Apr 14, 2022 219.91 229.22 218.61 227.81 5,337,913 +9.54(+4.37%)
Apr 13, 2022 216.93 219.68 216.40 218.27 1,899,002 +1.57(+0.72%)
Apr 12, 2022 215.45 219.48 214.98 216.70 2,508,386 +0.65(+0.30%)
Apr 11, 2022 217.03 218.76 215.75 216.05 2,494,679 -0.98(-0.45%)
Apr 08, 2022 215.79 217.88 214.03 217.03 2,450,251 +1.13(+0.52%)
Apr 07, 2022 215.46 216.31 213.56 215.90 2,253,674 -0.31(-0.14%)
Apr 06, 2022 215.12 217.13 213.54 216.21 2,782,962 +0.19(+0.09%)
Apr 05, 2022 220.00 222.37 215.14 216.02 3,585,801 -4.79(-2.17%)
Apr 04, 2022 219.16 221.35 216.60 220.81 2,181,387 +1.04(+0.47%)
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.