Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	182.65	192.59	182.58	191.39	5,374,004	+10.05(+5.54%)
Jul 28, 2022	180.39	182.97	177.83	181.34	2,309,052	+2.50(+1.40%)
Jul 27, 2022	176.59	179.74	174.08	178.84	1,924,639	+3.88(+2.22%)
Jul 26, 2022	174.90	177.29	174.34	174.96	1,830,527	-0.56(-0.32%)
Jul 25, 2022	172.97	176.28	171.62	175.52	1,911,034	+3.08(+1.79%)
Jul 22, 2022	175.21	176.48	171.21	172.44	2,031,756	-2.29(-1.31%)
Jul 21, 2022	172.25	174.81	170.38	174.73	2,293,517	+0.98(+0.57%)
Jul 20, 2022	172.60	174.55	170.94	173.75	2,254,010	+0.46(+0.27%)
Jul 19, 2022	167.89	173.48	166.91	173.28	2,767,086	+6.95(+4.18%)
Jul 18, 2022	168.86	169.41	165.58	166.33	2,582,341	+0.11(+0.06%)
Jul 15, 2022	165.14	166.23	162.22	166.23	2,380,324	+3.30(+2.02%)
Jul 14, 2022	162.75	163.66	160.19	162.93	2,639,834	-3.77(-2.26%)
Jul 13, 2022	165.14	168.02	164.77	166.70	2,491,193	-0.59(-0.36%)
Jul 12, 2022	167.53	169.93	165.48	167.29	2,834,216	-0.51(-0.30%)
Jul 11, 2022	170.09	172.35	167.41	167.80	2,893,089	-3.91(-2.28%)
Jul 08, 2022	172.79	173.76	169.11	171.71	2,599,095	-1.13(-0.65%)
Jul 07, 2022	174.97	174.97	169.06	172.84	4,877,072	+7.64(+4.63%)
Jul 06, 2022	166.32	167.46	162.31	165.20	3,327,854	-1.39(-0.83%)
Jul 05, 2022	166.60	167.22	163.56	166.59	3,885,559	-4.34(-2.54%)

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.