Indicators

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	170.89	175.84	168.31	170.28	4,876,397	-1.40(-0.81%)
Jan 28, 2021	169.74	174.72	168.85	171.67	3,692,669	+3.45(+2.05%)
Jan 27, 2021	171.54	172.80	167.02	168.22	4,394,687	-6.13(-3.51%)
Jan 26, 2021	174.71	176.39	173.99	174.34	2,687,368	-0.12(-0.07%)
Jan 25, 2021	177.47	178.22	174.12	174.47	4,119,410	-4.28(-2.40%)
Jan 22, 2021	177.74	179.57	176.30	178.75	2,176,677	-0.23(-0.13%)
Jan 21, 2021	179.13	180.41	176.99	178.98	2,095,122	-0.14(-0.08%)
Jan 20, 2021	179.42	180.58	177.34	179.12	2,678,729	-1.60(-0.89%)
Jan 19, 2021	180.94	182.63	180.15	180.72	2,534,629	+0.44(+0.24%)
Jan 15, 2021	181.25	181.29	176.82	180.29	3,580,815	-2.57(-1.41%)
Jan 14, 2021	181.66	183.34	180.97	182.86	2,681,115	+1.40(+0.77%)
Jan 13, 2021	184.15	185.43	181.38	181.46	3,404,757	-1.53(-0.84%)
Jan 12, 2021	180.34	183.42	179.07	182.99	2,660,771	+3.41(+1.90%)
Jan 11, 2021	177.45	181.06	176.29	179.58	2,742,815	-0.37(-0.21%)
Jan 08, 2021	179.57	180.88	177.23	179.95	3,439,940	+0.03(+0.02%)
Jan 07, 2021	182.35	182.83	178.04	179.93	5,717,606	+0.34(+0.19%)
Jan 06, 2021	173.37	182.75	172.44	179.58	8,671,382	+9.47(+5.57%)
Jan 05, 2021	167.86	172.12	167.86	170.12	3,166,362	+1.38(+0.82%)

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.