Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 198.71 199.67 197.90 198.33 3,037,711 -0.55(-0.27%)
Aug 30, 2021 200.54 201.03 198.26 198.87 2,042,334 -1.30(-0.65%)
Aug 27, 2021 199.63 201.30 199.59 200.17 2,670,228 +1.50(+0.75%)
Aug 26, 2021 201.75 201.75 197.96 198.67 2,672,296 -3.31(-1.64%)
Aug 25, 2021 200.49 202.87 199.53 201.98 2,761,057 +2.04(+1.02%)
Aug 24, 2021 197.27 200.58 197.27 199.94 2,642,145 +3.24(+1.65%)
Aug 23, 2021 194.92 197.27 193.59 196.70 3,006,785 +3.95(+2.05%)
Aug 20, 2021 193.20 194.93 191.48 192.75 2,940,434 +0.46(+0.24%)
Aug 19, 2021 195.79 196.53 191.12 192.29 5,089,923 -5.04(-2.55%)
Aug 18, 2021 199.86 200.85 197.24 197.33 3,133,640 -3.41(-1.70%)
Aug 17, 2021 203.36 203.52 198.05 200.74 4,277,091 -4.02(-1.96%)
Aug 16, 2021 204.43 205.03 201.59 204.76 3,332,147 -0.81(-0.39%)
Aug 13, 2021 206.80 207.43 204.78 205.57 2,179,043 -1.57(-0.76%)
Aug 12, 2021 209.02 210.45 205.50 207.14 4,726,333 -1.34(-0.64%)
Aug 11, 2021 202.90 209.33 201.81 208.47 8,283,352 +7.14(+3.55%)
Aug 10, 2021 197.51 202.12 196.53 201.34 4,456,691 +4.87(+2.48%)
Aug 09, 2021 194.96 197.40 193.86 196.46 2,918,522 +0.51(+0.26%)
Aug 06, 2021 196.58 197.87 195.30 195.96 2,846,459 +1.09(+0.56%)
Aug 05, 2021 193.04 195.30 192.52 194.87 2,855,770 +2.51(+1.31%)
Aug 04, 2021 195.83 197.12 192.21 192.35 3,134,517 -3.74(-1.91%)
Aug 03, 2021 193.10 196.84 191.33 196.10 3,806,246 +3.14(+1.63%)
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.