Indicators

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	226.31	226.63	223.39	225.53	2,448,998	-0.19(-0.08%)
May 27, 2021	225.92	227.67	223.52	225.72	3,841,275	+3.34(+1.50%)
May 26, 2021	222.09	224.05	221.36	222.38	2,212,457	+0.50(+0.23%)
May 25, 2021	224.06	226.29	221.47	221.87	2,421,527	-1.76(-0.79%)
May 24, 2021	222.36	224.25	220.98	223.63	2,536,107	+1.69(+0.76%)
May 21, 2021	221.34	223.96	219.85	221.94	2,650,335	+2.11(+0.96%)
May 20, 2021	222.16	222.27	217.59	219.83	3,569,466	-1.76(-0.79%)
May 19, 2021	220.87	221.79	216.98	221.59	3,359,643	-2.43(-1.09%)
May 18, 2021	229.00	229.70	223.97	224.02	2,602,905	-4.98(-2.17%)
May 17, 2021	227.08	229.62	225.57	229.00	2,136,071	+2.39(+1.06%)
May 14, 2021	226.39	227.65	224.59	226.60	2,182,578	+2.02(+0.90%)
May 13, 2021	220.81	225.44	219.44	224.58	2,392,281	+2.57(+1.16%)
May 12, 2021	225.71	227.54	221.19	222.01	3,921,162	-1.85(-0.83%)
May 11, 2021	222.99	227.31	221.28	223.86	3,380,533	-3.10(-1.36%)
May 10, 2021	227.79	229.93	226.94	226.96	4,010,975	+1.52(+0.67%)
May 07, 2021	220.44	226.29	218.12	225.44	3,557,437	+3.67(+1.65%)
May 06, 2021	222.65	225.44	220.78	221.78	4,837,753	-0.76(-0.34%)
May 05, 2021	220.82	223.89	216.89	222.53	3,949,385	+4.18(+1.92%)
May 04, 2021	212.36	218.91	210.81	218.35	4,318,890	+4.90(+2.30%)

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.