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 (%)
Nov 30, 2021 184.73 187.53 182.55 184.27 6,669,928 -2.45(-1.31%)
Nov 29, 2021 191.78 192.03 184.20 186.72 4,783,754 -2.68(-1.41%)
Nov 26, 2021 191.56 191.99 187.38 189.39 3,668,337 -7.95(-4.03%)
Nov 24, 2021 194.09 198.47 193.54 197.34 4,071,790 +1.66(+0.85%)
Nov 23, 2021 193.51 195.91 192.12 195.68 3,281,271 +2.81(+1.46%)
Nov 22, 2021 192.02 194.92 190.69 192.87 2,724,469 +1.85(+0.97%)
Nov 19, 2021 191.48 193.39 190.28 191.02 3,127,700 -0.93(-0.49%)
Nov 18, 2021 193.72 192.41 191.83 191.96 2,224,359 -1.49(-0.77%)
Nov 17, 2021 195.37 195.55 191.41 193.44 3,286,063 -2.33(-1.19%)
Nov 16, 2021 198.23 198.40 195.66 195.78 2,230,154 -2.17(-1.10%)
Nov 15, 2021 200.13 200.79 197.05 197.95 2,508,589 -1.49(-0.75%)
Nov 12, 2021 199.51 200.79 198.51 199.44 2,117,443 +0.70(+0.35%)
Nov 11, 2021 198.11 200.55 198.11 198.73 5,056,201 +0.11(+0.05%)
Nov 10, 2021 199.44 198.63 3,419,241 -1.33(-0.66%)
Nov 09, 2021 205.07 205.44 199.14 199.95 3,471,945 -4.23(-2.07%)
Nov 08, 2021 205.75 206.30 201.32 204.18 6,232,176 +7.98(+4.07%)
Nov 05, 2021 195.83 199.07 195.59 196.21 2,718,997 +2.18(+1.12%)
Nov 04, 2021 194.42 195.26 193.09 194.03 2,668,426 +0.04(+0.02%)
Nov 03, 2021 196.57 196.87 192.34 193.99 3,289,062 -3.40(-1.72%)
Nov 02, 2021 196.08 198.05 194.09 197.39 3,598,418 +1.66(+0.85%)
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.