Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 202.33 205.47 201.79 205.16 3,444,454 +2.38(+1.18%)
Jun 29, 2021 205.55 206.17 202.30 202.78 3,651,533 -1.10(-0.54%)
Jun 28, 2021 204.05 204.36 201.33 203.88 3,362,812 -0.04(-0.02%)
Jun 25, 2021 208.51 209.05 202.94 203.92 11,959,124 -2.86(-1.38%)
Jun 24, 2021 204.14 209.22 203.00 206.78 7,281,156 +5.23(+2.60%)
Jun 23, 2021 201.37 204.35 200.41 201.54 3,479,860 +0.62(+0.31%)
Jun 22, 2021 201.26 202.53 199.09 200.92 4,005,753 -0.07(-0.04%)
Jun 21, 2021 199.43 202.90 199.29 201.00 5,974,889 +4.10(+2.08%)
Jun 18, 2021 194.37 199.68 193.73 196.90 7,591,140 -0.56(-0.28%)
Jun 17, 2021 204.54 205.77 195.97 197.45 8,478,766 -7.27(-3.55%)
Jun 16, 2021 206.47 206.82 204.29 204.72 4,406,550 -2.17(-1.05%)
Jun 15, 2021 207.30 208.13 203.87 206.89 5,362,045 +0.42(+0.21%)
Jun 14, 2021 207.47 209.26 203.25 206.47 7,650,746 -1.59(-0.77%)
Jun 11, 2021 213.34 214.87 207.43 208.06 9,265,556 -4.74(-2.23%)
Jun 10, 2021 222.62 223.10 212.66 212.80 6,662,146 -8.41(-3.80%)
Jun 09, 2021 225.31 225.49 221.02 221.21 3,095,198 -5.19(-2.29%)
Jun 08, 2021 225.69 227.40 222.54 226.41 2,346,754 +0.38(+0.17%)
Jun 07, 2021 230.07 230.34 224.95 226.03 2,472,083 -4.02(-1.75%)
Jun 04, 2021 231.08 232.56 228.44 230.04 1,949,566 +0.17(+0.07%)
Jun 03, 2021 228.54 232.32 227.07 229.87 2,038,491 +0.36(+0.16%)
Jun 02, 2021 229.15 231.06 226.91 229.52 2,491,423 +0.66(+0.29%)
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.