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 (%)
Mar 31, 2021 219.93 222.43 214.77 217.61 4,806,758 -1.14(-0.52%)
Mar 30, 2021 216.98 220.28 216.92 218.74 3,343,433 +2.68(+1.24%)
Mar 29, 2021 214.07 217.59 213.70 216.06 3,199,145 +0.68(+0.31%)
Mar 26, 2021 212.43 215.70 211.36 215.38 3,239,376 +4.93(+2.34%)
Mar 25, 2021 205.74 211.13 202.75 210.46 3,091,528 +2.83(+1.36%)
Mar 24, 2021 206.94 213.14 206.94 207.62 4,536,125 +2.80(+1.37%)
Mar 23, 2021 208.40 211.38 203.32 204.82 4,279,984 -7.29(-3.44%)
Mar 22, 2021 212.68 213.21 209.82 212.12 2,355,651 +0.69(+0.32%)
Mar 19, 2021 214.68 215.52 210.27 211.43 7,975,637 -5.06(-2.34%)
Mar 18, 2021 219.60 223.15 215.61 216.49 4,619,609 -2.77(-1.26%)
Mar 17, 2021 214.10 219.89 213.16 219.26 3,748,740 +6.73(+3.17%)
Mar 16, 2021 213.71 216.99 210.94 212.53 3,769,917 -4.02(-1.86%)
Mar 15, 2021 214.79 217.54 211.94 216.55 4,492,418 +1.63(+0.76%)
Mar 12, 2021 205.53 214.93 204.70 214.91 5,068,285 +8.67(+4.20%)
Mar 11, 2021 209.28 209.84 205.67 206.24 3,147,507 -1.22(-0.59%)
Mar 10, 2021 204.11 208.39 203.83 207.46 2,593,051 +4.00(+1.96%)
Mar 09, 2021 207.76 208.65 202.84 203.46 3,090,464 -4.49(-2.16%)
Mar 08, 2021 207.38 210.50 204.79 207.95 3,247,716 +1.33(+0.65%)
Mar 05, 2021 201.15 207.20 198.49 206.62 3,838,321 +6.94(+3.47%)
Mar 04, 2021 201.29 203.34 195.65 199.68 3,795,912 -2.01(-1.00%)
Mar 03, 2021 199.09 204.17 198.97 201.69 2,836,391 -0.85(-0.42%)
Mar 02, 2021 205.24 205.85 201.78 202.54 3,038,581 -3.70(-1.79%)
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.