Indicators

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.