Indicators

Caterpillar (NY: CAT )

357.35 +0.72 (+0.20%)

Streaming Delayed Price Updated: 10:44 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	227.23	227.56	224.30	226.45	2,439,064	-0.19(-0.08%)
May 27, 2021	226.84	228.60	224.43	226.63	3,825,695	+3.35(+1.50%)
May 26, 2021	223.00	224.96	222.26	223.28	2,203,483	+0.51(+0.23%)
May 25, 2021	224.97	227.21	222.37	222.77	2,411,705	-1.77(-0.79%)
May 24, 2021	223.26	225.16	221.88	224.54	2,525,820	+1.70(+0.76%)
May 21, 2021	222.24	224.87	220.75	222.84	2,639,585	+2.11(+0.96%)
May 20, 2021	223.06	223.18	218.47	220.73	3,554,988	-1.77(-0.79%)
May 19, 2021	221.77	222.69	217.86	222.49	3,346,016	-2.44(-1.09%)
May 18, 2021	229.93	230.64	224.88	224.94	2,592,347	-5.00(-2.17%)
May 17, 2021	228.01	230.55	226.48	229.93	2,127,407	+2.41(+1.06%)
May 14, 2021	227.31	228.58	225.51	227.53	2,173,726	+2.03(+0.90%)
May 13, 2021	221.71	226.36	220.33	225.50	2,382,578	+2.58(+1.16%)
May 12, 2021	226.62	228.47	222.09	222.91	3,905,257	-1.86(-0.83%)
May 11, 2021	223.90	228.24	222.18	224.78	3,366,821	-3.11(-1.36%)
May 10, 2021	228.72	230.86	227.87	227.88	3,994,707	+1.52(+0.67%)
May 07, 2021	221.34	227.21	219.01	226.36	3,543,008	+3.68(+1.65%)
May 06, 2021	223.55	226.35	221.68	222.68	4,818,130	-0.76(-0.34%)
May 05, 2021	221.72	224.80	217.78	223.44	3,933,366	+4.20(+1.92%)
May 04, 2021	213.22	219.80	211.67	219.24	4,301,372	+4.92(+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.