Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 186.63 188.06 184.50 184.71 2,656,161 -2.23(-1.19%)
Aug 30, 2022 191.50 191.96 184.59 186.94 2,689,746 -4.84(-2.52%)
Aug 29, 2022 190.00 193.17 189.00 191.78 1,995,680 -0.14(-0.07%)
Aug 26, 2022 199.40 200.37 191.73 191.92 2,560,386 -6.96(-3.50%)
Aug 25, 2022 195.49 198.91 194.57 198.88 1,888,324 +4.72(+2.43%)
Aug 24, 2022 197.56 198.68 193.45 194.16 2,503,376 -3.05(-1.55%)
Aug 23, 2022 192.75 198.14 192.48 197.21 2,444,955 +5.45(+2.84%)
Aug 22, 2022 193.11 193.93 191.55 191.76 2,008,611 -3.84(-1.96%)
Aug 19, 2022 195.27 197.22 193.81 195.60 2,003,565 -1.75(-0.89%)
Aug 18, 2022 197.05 197.63 195.25 197.35 1,750,541 +1.42(+0.72%)
Aug 17, 2022 195.00 196.90 193.87 195.93 1,576,257 -1.59(-0.80%)
Aug 16, 2022 195.32 198.40 194.95 197.52 1,959,073 +1.57(+0.80%)
Aug 15, 2022 193.40 196.50 193.07 195.95 1,752,459 -0.89(-0.45%)
Aug 12, 2022 194.89 196.97 193.80 196.84 1,864,797 +2.84(+1.46%)
Aug 11, 2022 192.83 195.58 191.91 194.00 2,538,973 +3.28(+1.72%)
Aug 10, 2022 188.73 191.52 187.45 190.72 2,304,465 +4.69(+2.52%)
Aug 09, 2022 185.95 187.88 185.16 186.03 2,459,273 +0.22(+0.12%)
Aug 08, 2022 186.77 188.00 184.16 185.81 2,655,447 +0.42(+0.23%)
Aug 05, 2022 183.58 186.10 183.23 185.39 1,908,521 +1.75(+0.95%)
Aug 04, 2022 182.86 185.93 181.12 183.64 2,477,657 +0.77(+0.42%)
Aug 03, 2022 183.32 185.44 181.60 182.87 4,155,538 -0.64(-0.35%)
Aug 02, 2022 188.00 189.47 183.16 183.51 8,190,944 -11.35(-5.82%)
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.