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 (%)
Jul 29, 2022 187.93 198.16 187.86 196.93 5,222,872 +10.34(+5.54%)
Jul 28, 2022 185.61 188.26 182.98 186.59 2,244,115 +2.57(+1.40%)
Jul 27, 2022 181.70 184.94 179.12 184.02 1,870,512 +3.99(+2.22%)
Jul 26, 2022 179.96 182.42 179.38 180.03 1,779,047 -0.58(-0.32%)
Jul 25, 2022 177.98 181.39 176.58 180.60 1,857,291 +3.17(+1.79%)
Jul 22, 2022 180.28 181.59 176.16 177.43 1,974,617 -2.35(-1.31%)
Jul 21, 2022 177.23 179.87 175.31 179.79 2,229,017 +1.01(+0.57%)
Jul 20, 2022 177.59 179.60 175.89 178.77 2,190,621 +0.48(+0.27%)
Jul 19, 2022 172.74 178.50 171.74 178.30 2,689,268 +7.15(+4.18%)
Jul 18, 2022 173.75 174.31 170.38 171.15 2,509,718 +0.11(+0.06%)
Jul 15, 2022 169.92 171.04 166.91 171.04 2,313,382 +3.39(+2.02%)
Jul 14, 2022 167.46 168.39 164.82 167.64 2,565,594 -3.88(-2.26%)
Jul 13, 2022 169.92 172.88 169.54 171.52 2,421,133 -0.61(-0.35%)
Jul 12, 2022 172.38 174.84 170.27 172.13 2,754,510 -0.52(-0.30%)
Jul 11, 2022 175.01 177.34 172.26 172.65 2,811,727 -4.03(-2.28%)
Jul 08, 2022 177.79 178.79 174.01 176.68 2,526,001 -1.16(-0.65%)
Jul 07, 2022 180.03 180.03 173.95 177.84 4,739,915 +7.86(+4.63%)
Jul 06, 2022 171.13 172.31 167.00 169.98 3,234,265 -1.43(-0.83%)
Jul 05, 2022 171.42 172.06 168.29 171.41 3,776,286 -4.47(-2.54%)
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.