Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 29, 2022 203.10 207.40 200.67 201.03 3,576,324 -1.81(-0.89%)
Apr 28, 2022 198.06 203.34 192.88 202.85 6,381,942 -1.45(-0.71%)
Apr 27, 2022 201.58 205.82 197.94 204.30 3,514,527 +3.50(+1.74%)
Apr 26, 2022 206.37 208.35 199.90 200.81 4,377,648 -6.11(-2.95%)
Apr 25, 2022 205.59 207.20 200.11 206.92 4,341,204 +0.38(+0.18%)
Apr 22, 2022 218.09 219.41 205.87 206.53 5,292,693 -14.48(-6.55%)
Apr 21, 2022 225.45 226.07 220.14 221.01 3,755,890 -2.39(-1.07%)
Apr 20, 2022 221.94 224.62 221.02 223.40 3,057,094 +2.78(+1.26%)
Apr 19, 2022 218.81 221.36 216.26 220.62 2,828,196 +2.13(+0.97%)
Apr 18, 2022 216.67 222.72 216.67 218.49 3,832,404 +2.01(+0.93%)
Apr 14, 2022 208.98 217.82 207.74 216.49 5,617,119 +9.06(+4.37%)
Apr 13, 2022 206.15 208.76 205.64 207.42 1,998,331 +1.49(+0.72%)
Apr 12, 2022 204.74 208.57 204.29 205.93 2,639,590 +0.62(+0.30%)
Apr 11, 2022 206.24 207.89 205.03 205.31 2,625,166 -0.93(-0.45%)
Apr 08, 2022 205.06 207.04 203.39 206.24 2,578,414 +1.07(+0.52%)
Apr 07, 2022 204.75 205.56 202.94 205.17 2,371,555 -0.29(-0.14%)
Apr 06, 2022 204.43 206.34 202.93 205.46 2,928,528 +0.18(+0.09%)
Apr 05, 2022 209.06 211.32 204.45 205.28 3,773,360 -4.55(-2.17%)
Apr 04, 2022 208.27 210.35 205.83 209.83 2,295,487 +0.99(+0.47%)
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.