Skip to main content

Caterpillar (NY: CAT )

357.90 +4.21 (+1.19%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 198.71 199.67 197.90 198.33 3,037,711 -0.55(-0.27%)
Aug 30, 2021 200.54 201.03 198.26 198.87 2,042,334 -1.30(-0.65%)
Aug 27, 2021 199.63 201.30 199.59 200.17 2,670,228 +1.50(+0.75%)
Aug 26, 2021 201.75 201.75 197.96 198.67 2,672,296 -3.31(-1.64%)
Aug 25, 2021 200.49 202.87 199.53 201.98 2,761,057 +2.04(+1.02%)
Aug 24, 2021 197.27 200.58 197.27 199.94 2,642,145 +3.24(+1.65%)
Aug 23, 2021 194.92 197.27 193.59 196.70 3,006,785 +3.95(+2.05%)
Aug 20, 2021 193.20 194.93 191.48 192.75 2,940,434 +0.46(+0.24%)
Aug 19, 2021 195.79 196.53 191.12 192.29 5,089,923 -5.04(-2.55%)
Aug 18, 2021 199.86 200.85 197.24 197.33 3,133,640 -3.41(-1.70%)
Aug 17, 2021 203.36 203.52 198.05 200.74 4,277,091 -4.02(-1.96%)
Aug 16, 2021 204.43 205.03 201.59 204.76 3,332,147 -0.81(-0.39%)
Aug 13, 2021 206.80 207.43 204.78 205.57 2,179,043 -1.57(-0.76%)
Aug 12, 2021 209.02 210.45 205.50 207.14 4,726,333 -1.34(-0.64%)
Aug 11, 2021 202.90 209.33 201.81 208.47 8,283,352 +7.14(+3.55%)
Aug 10, 2021 197.51 202.12 196.53 201.34 4,456,691 +4.87(+2.48%)
Aug 09, 2021 194.96 197.40 193.86 196.46 2,918,522 +0.51(+0.26%)
Aug 06, 2021 196.58 197.87 195.30 195.96 2,846,459 +1.09(+0.56%)
Aug 05, 2021 193.04 195.30 192.52 194.87 2,855,770 +2.51(+1.31%)
Aug 04, 2021 195.83 197.12 192.21 192.35 3,134,517 -3.74(-1.91%)
Aug 03, 2021 193.10 196.84 191.33 196.10 3,806,246 +3.14(+1.63%)
Aug 02, 2021 195.63 198.36 192.76 192.96 4,227,563 -1.50(-0.77%)
Jul 30, 2021 195.53 196.26 191.06 194.45 6,203,987 -5.46(-2.73%)
Jul 29, 2021 201.27 201.52 197.22 199.91 3,632,704 +1.05(+0.53%)
Jul 28, 2021 197.51 200.04 195.72 198.86 3,457,022 +1.45(+0.73%)
Jul 27, 2021 195.18 198.50 194.69 197.41 2,628,186 -1.06(-0.54%)
Jul 26, 2021 197.36 199.45 197.04 198.48 2,294,221 +1.41(+0.72%)
Jul 23, 2021 197.04 197.85 195.50 197.06 2,448,217 +0.35(+0.18%)
Jul 22, 2021 198.45 198.81 196.13 196.72 1,993,613 -1.48(-0.75%)
Jul 21, 2021 196.30 198.41 195.23 198.19 3,622,233 +2.60(+1.33%)
Jul 20, 2021 190.96 196.22 190.27 195.59 4,183,230 +4.59(+2.40%)
Jul 19, 2021 189.15 191.63 187.38 191.00 5,730,926 -3.54(-1.82%)
Jul 16, 2021 198.75 198.98 193.66 194.53 4,670,035 -3.24(-1.64%)
Jul 15, 2021 196.72 199.62 196.56 197.77 2,926,620 -0.22(-0.11%)
Jul 14, 2021 201.37 201.73 197.59 197.99 3,404,167 -3.32(-1.65%)
Jul 13, 2021 204.84 204.92 200.85 201.31 2,536,768 -3.17(-1.55%)
Jul 12, 2021 202.09 204.83 200.99 204.48 2,681,566 +1.08(+0.53%)
Jul 09, 2021 201.97 204.49 200.57 203.40 3,382,023 +4.97(+2.50%)
Jul 08, 2021 196.45 200.10 196.44 198.43 3,980,488 -2.41(-1.20%)
Jul 07, 2021 198.97 201.19 197.54 200.84 2,894,272 +1.09(+0.55%)
Jul 06, 2021 203.38 203.53 197.71 199.75 4,643,294 -3.97(-1.95%)
Jul 02, 2021 203.62 204.28 201.67 203.71 2,602,228 +0.98(+0.48%)
Jul 01, 2021 205.02 205.61 202.21 202.73 2,592,711 -0.86(-0.42%)
Jun 30, 2021 200.78 203.89 200.25 203.59 3,471,089 +2.37(+1.18%)
Jun 29, 2021 203.97 204.59 200.75 201.22 3,679,769 -1.09(-0.54%)
Jun 28, 2021 202.49 202.80 199.78 202.32 3,388,816 -0.04(-0.02%)
Jun 25, 2021 206.91 207.44 201.38 202.36 12,051,600 -2.84(-1.38%)
Jun 24, 2021 202.57 207.61 201.44 205.19 7,337,459 +5.19(+2.60%)
Jun 23, 2021 199.82 202.79 198.87 200.00 3,506,769 +0.62(+0.31%)
Jun 22, 2021 199.72 200.97 197.56 199.38 4,036,729 -0.07(-0.04%)
Jun 21, 2021 197.90 201.35 197.76 199.46 6,021,091 +4.07(+2.08%)
Jun 18, 2021 192.88 198.15 192.24 195.39 7,649,840 -0.55(-0.28%)
Jun 17, 2021 202.97 204.19 194.47 195.94 8,544,329 -7.21(-3.55%)
Jun 16, 2021 204.88 205.24 202.72 203.15 4,440,625 -2.15(-1.05%)
Jun 15, 2021 205.71 206.54 202.31 205.30 5,403,508 +0.42(+0.21%)
Jun 14, 2021 205.87 207.65 201.69 204.88 7,709,907 -1.58(-0.77%)
Jun 11, 2021 211.70 213.22 205.84 206.46 9,337,203 -4.71(-2.23%)
Jun 10, 2021 220.91 221.38 211.03 211.17 6,713,663 -8.34(-3.80%)
Jun 09, 2021 223.58 223.76 219.33 219.51 3,119,132 -5.16(-2.29%)
Jun 08, 2021 223.96 225.65 220.83 224.67 2,364,901 +0.38(+0.17%)
Jun 07, 2021 228.31 228.57 223.23 224.29 2,491,199 -3.99(-1.75%)
Jun 04, 2021 229.31 230.78 226.69 228.28 1,964,642 +0.17(+0.07%)
Jun 03, 2021 226.79 230.54 225.33 228.11 2,054,254 +0.36(+0.16%)
Jun 02, 2021 227.39 229.29 225.17 227.75 2,510,688 +0.66(+0.29%)
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.