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 (%)
Jan 31, 2022 191.00 193.06 193.02 6,448,982 +0.38(+0.20%)
Jan 28, 2022 196.88 199.19 188.46 192.64 11,222,936 -10.54(-5.19%)
Jan 27, 2022 206.09 208.67 201.25 203.18 3,857,800 -2.03(-0.99%)
Jan 26, 2022 205.89 209.61 203.80 205.21 3,714,066 -0.02(-0.01%)
Jan 25, 2022 203.10 207.25 198.33 205.23 4,752,170 -0.02(-0.01%)
Jan 24, 2022 202.22 205.86 197.91 205.25 5,333,239 +0.23(+0.11%)
Jan 21, 2022 208.30 208.30 203.42 205.02 3,920,828 -2.43(-1.17%)
Jan 20, 2022 211.72 212.47 206.89 207.45 3,700,795 -4.82(-2.27%)
Jan 19, 2022 219.93 220.08 211.57 212.27 5,211,530 -6.80(-3.10%)
Jan 18, 2022 217.01 219.60 216.20 219.07 5,678,724 +0.89(+0.41%)
Jan 14, 2022 218.18 0 +1.85(+0.85%)
Jan 13, 2022 212.42 217.17 212.18 216.34 5,246,953 +4.38(+2.07%)
Jan 12, 2022 211.68 213.18 209.73 211.95 2,631,299 +2.33(+1.11%)
Jan 11, 2022 211.57 211.66 206.41 209.62 3,089,562 -1.61(-0.76%)
Jan 10, 2022 214.38 215.15 210.25 211.23 3,918,548 -2.43(-1.14%)
Jan 07, 2022 212.05 215.35 211.79 213.66 3,854,503 +2.10(+0.99%)
Jan 06, 2022 211.08 212.24 207.81 211.56 4,104,451 +2.13(+1.02%)
Jan 05, 2022 207.93 212.87 207.93 209.43 5,641,571 +1.59(+0.77%)
Jan 04, 2022 198.50 208.63 198.17 207.83 5,498,119 +10.56(+5.35%)
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.