Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 200.25 201.21 199.43 199.86 3,014,402 -0.55(-0.27%)
Aug 30, 2021 202.09 202.58 199.79 200.41 2,026,663 -1.31(-0.65%)
Aug 27, 2021 201.18 202.86 201.13 201.72 2,649,739 +1.51(+0.75%)
Aug 26, 2021 203.31 203.31 199.49 200.21 2,651,791 -3.34(-1.64%)
Aug 25, 2021 202.04 204.44 201.07 203.55 2,739,870 +2.06(+1.02%)
Aug 24, 2021 198.80 202.13 198.80 201.49 2,621,871 +3.27(+1.65%)
Aug 23, 2021 196.43 198.80 195.08 198.22 2,983,713 +3.98(+2.05%)
Aug 20, 2021 194.69 196.44 192.96 194.24 2,917,871 +0.46(+0.24%)
Aug 19, 2021 197.30 198.04 192.60 193.78 5,050,867 -5.08(-2.55%)
Aug 18, 2021 201.40 202.40 198.77 198.85 3,109,594 -3.44(-1.70%)
Aug 17, 2021 204.93 205.09 199.58 202.29 4,244,271 -4.05(-1.96%)
Aug 16, 2021 206.01 206.62 203.15 206.34 3,306,578 -0.81(-0.39%)
Aug 13, 2021 208.40 209.03 206.36 207.16 2,162,322 -1.58(-0.76%)
Aug 12, 2021 210.64 212.08 207.09 208.74 4,690,066 -1.35(-0.64%)
Aug 11, 2021 204.47 210.95 203.37 210.09 8,219,791 +7.19(+3.55%)
Aug 10, 2021 199.03 203.68 198.05 202.89 4,422,493 +4.91(+2.48%)
Aug 09, 2021 196.47 198.92 195.36 197.98 2,896,127 +0.51(+0.26%)
Aug 06, 2021 198.10 199.40 196.81 197.47 2,824,617 +1.10(+0.56%)
Aug 05, 2021 194.53 196.81 194.01 196.37 2,833,857 +2.53(+1.31%)
Aug 04, 2021 197.35 198.65 193.70 193.84 3,110,465 -3.77(-1.91%)
Aug 03, 2021 194.59 198.36 192.81 197.61 3,777,039 +3.17(+1.63%)
Aug 02, 2021 197.14 199.89 194.25 194.45 4,195,124 -1.51(-0.77%)
Jul 30, 2021 197.04 197.77 192.54 195.95 6,156,382 -5.51(-2.73%)
Jul 29, 2021 202.83 203.08 198.74 201.46 3,604,829 +1.06(+0.53%)
Jul 28, 2021 199.03 201.58 197.23 200.40 3,430,495 +1.46(+0.73%)
Jul 27, 2021 196.69 200.04 196.19 198.94 2,608,019 -1.07(-0.54%)
Jul 26, 2021 198.88 201.00 198.56 200.01 2,276,617 +1.42(+0.72%)
Jul 23, 2021 198.56 199.38 197.01 198.59 2,429,431 +0.35(+0.18%)
Jul 22, 2021 199.98 200.34 197.65 198.24 1,978,315 -1.49(-0.75%)
Jul 21, 2021 197.82 199.94 196.74 199.73 3,594,439 +2.63(+1.33%)
Jul 20, 2021 192.44 197.74 191.74 197.10 4,151,131 +4.62(+2.40%)
Jul 19, 2021 190.61 193.11 188.83 192.48 5,686,951 -3.56(-1.82%)
Jul 16, 2021 200.29 200.51 195.15 196.04 4,634,201 -3.26(-1.64%)
Jul 15, 2021 198.24 201.17 198.09 199.30 2,904,163 -0.22(-0.11%)
Jul 14, 2021 202.93 203.29 199.12 199.52 3,378,046 -3.35(-1.65%)
Jul 13, 2021 206.42 206.50 202.40 202.87 2,517,302 -3.20(-1.55%)
Jul 12, 2021 203.65 206.41 202.54 206.06 2,660,990 +1.09(+0.53%)
Jul 09, 2021 203.53 206.07 202.12 204.97 3,356,071 +5.01(+2.50%)
Jul 08, 2021 197.97 201.65 197.96 199.96 3,949,944 -2.43(-1.20%)
Jul 07, 2021 200.51 202.74 199.07 202.39 2,872,063 +1.10(+0.55%)
Jul 06, 2021 204.96 205.10 199.24 201.29 4,607,665 -4.00(-1.95%)
Jul 02, 2021 205.19 205.86 203.23 205.29 2,582,261 +0.99(+0.48%)
Jul 01, 2021 206.61 207.20 203.77 204.30 2,572,817 -0.87(-0.42%)
Jun 30, 2021 202.33 205.47 201.79 205.16 3,444,454 +2.38(+1.18%)
Jun 29, 2021 205.55 206.17 202.30 202.78 3,651,533 -1.10(-0.54%)
Jun 28, 2021 204.05 204.36 201.33 203.88 3,362,812 -0.04(-0.02%)
Jun 25, 2021 208.51 209.05 202.94 203.92 11,959,124 -2.86(-1.38%)
Jun 24, 2021 204.14 209.22 203.00 206.78 7,281,156 +5.23(+2.60%)
Jun 23, 2021 201.37 204.35 200.41 201.54 3,479,860 +0.62(+0.31%)
Jun 22, 2021 201.26 202.53 199.09 200.92 4,005,753 -0.07(-0.04%)
Jun 21, 2021 199.43 202.90 199.29 201.00 5,974,889 +4.10(+2.08%)
Jun 18, 2021 194.37 199.68 193.73 196.90 7,591,140 -0.56(-0.28%)
Jun 17, 2021 204.54 205.77 195.97 197.45 8,478,766 -7.27(-3.55%)
Jun 16, 2021 206.47 206.82 204.29 204.72 4,406,550 -2.17(-1.05%)
Jun 15, 2021 207.30 208.13 203.87 206.89 5,362,045 +0.42(+0.21%)
Jun 14, 2021 207.47 209.26 203.25 206.47 7,650,746 -1.59(-0.77%)
Jun 11, 2021 213.34 214.87 207.43 208.06 9,265,556 -4.74(-2.23%)
Jun 10, 2021 222.62 223.10 212.66 212.80 6,662,146 -8.41(-3.80%)
Jun 09, 2021 225.31 225.49 221.02 221.21 3,095,198 -5.19(-2.29%)
Jun 08, 2021 225.69 227.40 222.54 226.41 2,346,754 +0.38(+0.17%)
Jun 07, 2021 230.07 230.34 224.95 226.03 2,472,083 -4.02(-1.75%)
Jun 04, 2021 231.08 232.56 228.44 230.04 1,949,566 +0.17(+0.07%)
Jun 03, 2021 228.54 232.32 227.07 229.87 2,038,491 +0.36(+0.16%)
Jun 02, 2021 229.15 231.06 226.91 229.52 2,491,423 +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.