Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 189.19 199.49 189.12 198.25 5,188,157 +10.41(+5.54%)
Jul 28, 2022 186.85 189.52 184.20 187.84 2,229,199 +2.59(+1.40%)
Jul 27, 2022 182.92 186.18 180.32 185.25 1,858,080 +4.02(+2.22%)
Jul 26, 2022 181.16 183.65 180.58 181.23 1,767,223 -0.58(-0.32%)
Jul 25, 2022 179.17 182.60 177.76 181.81 1,844,946 +3.19(+1.79%)
Jul 22, 2022 181.49 182.80 177.34 178.62 1,961,493 -2.37(-1.31%)
Jul 21, 2022 178.42 181.07 176.48 180.99 2,214,202 +1.02(+0.57%)
Jul 20, 2022 178.78 180.80 177.06 179.97 2,176,061 +0.48(+0.27%)
Jul 19, 2022 173.90 179.69 172.88 179.49 2,671,393 +6.00(+3.46%)
Jul 18, 2022 176.13 176.70 172.71 173.49 2,475,793 +0.11(+0.06%)
Jul 15, 2022 172.25 173.38 169.20 173.38 2,282,111 +3.44(+2.02%)
Jul 14, 2022 169.75 170.70 167.08 169.94 2,530,914 -3.93(-2.26%)
Jul 13, 2022 172.25 175.25 171.86 173.87 2,388,406 -0.62(-0.36%)
Jul 12, 2022 174.74 177.24 172.60 174.49 2,717,276 -0.53(-0.30%)
Jul 11, 2022 177.41 179.77 174.62 175.02 2,773,720 -4.08(-2.28%)
Jul 08, 2022 180.23 181.24 176.39 179.10 2,491,856 -1.18(-0.65%)
Jul 07, 2022 182.50 182.50 176.33 180.28 4,675,843 +7.97(+4.63%)
Jul 06, 2022 173.48 174.67 169.29 172.31 3,190,546 -1.45(-0.83%)
Jul 05, 2022 173.77 174.42 170.59 173.76 3,725,240 -4.53(-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.