Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 176.55 181.67 173.88 175.92 4,720,036 -1.44(-0.81%)
Jan 28, 2021 175.36 180.51 174.44 177.36 3,574,264 +3.57(+2.05%)
Jan 27, 2021 177.22 178.52 172.55 173.79 4,253,772 -6.33(-3.51%)
Jan 26, 2021 180.50 182.24 179.75 180.12 2,601,198 -0.12(-0.07%)
Jan 25, 2021 183.34 184.12 179.89 180.25 3,987,322 -4.43(-2.40%)
Jan 22, 2021 183.62 185.52 182.14 184.67 2,106,882 -0.24(-0.13%)
Jan 21, 2021 185.07 186.38 182.85 184.91 2,027,942 -0.14(-0.08%)
Jan 20, 2021 185.36 186.56 183.21 185.06 2,592,836 -1.65(-0.89%)
Jan 19, 2021 186.93 188.68 186.12 186.71 2,453,356 +0.45(+0.24%)
Jan 15, 2021 187.25 187.30 182.68 186.26 3,465,997 -2.66(-1.41%)
Jan 14, 2021 187.68 189.41 186.97 188.92 2,595,146 +1.44(+0.77%)
Jan 13, 2021 190.25 191.57 187.39 187.47 3,295,584 -1.58(-0.84%)
Jan 12, 2021 186.32 189.49 185.01 189.05 2,575,454 +3.52(+1.90%)
Jan 11, 2021 183.33 187.06 182.13 185.53 2,654,867 -0.38(-0.21%)
Jan 08, 2021 185.52 186.87 183.10 185.91 3,329,639 +0.03(+0.02%)
Jan 07, 2021 188.39 188.89 183.94 185.89 5,534,272 +0.35(+0.19%)
Jan 06, 2021 179.11 188.81 178.15 185.53 8,393,336 +9.78(+5.57%)
Jan 05, 2021 173.43 177.82 173.43 175.75 3,064,833 +1.43(+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.