Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 210.05 213.49 209.72 211.14 3,881,048 -2.81(-1.31%)
Oct 28, 2022 207.28 214.10 206.02 213.95 5,291,174 +7.02(+3.39%)
Oct 27, 2022 204.98 211.79 202.27 206.93 8,069,888 +14.81(+7.71%)
Oct 26, 2022 193.43 194.67 189.79 192.12 3,635,933 +2.07(+1.09%)
Oct 25, 2022 185.61 190.86 184.28 190.05 2,608,364 +3.45(+1.85%)
Oct 24, 2022 184.01 187.42 183.82 186.60 2,993,126 +1.05(+0.57%)
Oct 21, 2022 175.31 185.73 174.81 185.54 3,571,626 +10.61(+6.07%)
Oct 20, 2022 178.81 179.97 174.85 174.93 3,048,132 -3.75(-2.10%)
Oct 19, 2022 177.26 179.93 176.35 178.68 2,155,687 +0.83(+0.47%)
Oct 18, 2022 179.16 179.77 175.29 177.85 2,757,553 +2.66(+1.52%)
Oct 17, 2022 176.64 178.59 173.63 175.18 3,034,327 +2.53(+1.46%)
Oct 14, 2022 178.04 178.60 172.01 172.66 2,921,485 -4.80(-2.70%)
Oct 13, 2022 168.35 179.21 167.34 177.45 3,865,554 +3.53(+2.03%)
Oct 12, 2022 173.91 175.49 173.23 173.92 2,332,935 -0.24(-0.14%)
Oct 11, 2022 171.33 177.39 171.18 174.17 2,623,935 +1.05(+0.60%)
Oct 10, 2022 174.22 175.53 170.60 173.12 2,718,393 +1.09(+0.63%)
Oct 07, 2022 171.23 173.40 169.70 172.03 2,847,696 -1.22(-0.70%)
Oct 06, 2022 171.90 175.36 171.40 173.26 2,492,539 +0.42(+0.24%)
Oct 05, 2022 171.65 174.66 171.20 172.84 3,165,818 -1.21(-0.70%)
Oct 04, 2022 168.89 174.59 168.80 174.05 4,135,206 +8.14(+4.91%)
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.