Skip to main content

Caterpillar (NY: CAT )

372.83 +17.71 (+4.99%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 195.00 196.46 194.50 195.51 1,453,405 +0.62(+0.32%)
Dec 30, 2021 196.07 197.57 194.75 194.89 1,548,499 -1.18(-0.60%)
Dec 29, 2021 195.07 197.23 194.89 196.07 1,411,507 +0.67(+0.34%)
Dec 28, 2021 194.99 196.95 194.95 195.40 1,473,042 +0.23(+0.12%)
Dec 27, 2021 194.76 195.67 194.00 195.18 1,809,429 +0.17(+0.09%)
Dec 23, 2021 192.38 196.04 192.25 195.00 2,822,938 +3.83(+2.00%)
Dec 22, 2021 190.07 192.36 189.93 191.17 3,758,526 +3.63(+1.94%)
Dec 21, 2021 186.30 188.21 186.06 187.54 2,435,244 +2.69(+1.46%)
Dec 20, 2021 186.82 186.82 182.58 184.85 3,810,394 -5.59(-2.93%)
Dec 17, 2021 193.82 194.11 190.30 190.44 6,474,964 -4.54(-2.33%)
Dec 16, 2021 193.87 196.92 193.54 194.98 3,019,308 +3.42(+1.79%)
Dec 15, 2021 190.09 191.60 187.85 191.55 2,319,332 +0.86(+0.45%)
Dec 14, 2021 189.14 192.91 188.95 190.69 2,376,629 +0.37(+0.19%)
Dec 13, 2021 192.75 193.16 189.57 190.32 1,974,581 -2.09(-1.09%)
Dec 10, 2021 194.25 194.72 191.14 192.41 3,505,500 -0.63(-0.33%)
Dec 09, 2021 192.07 193.84 189.97 193.05 1,739,053 -0.06(-0.03%)
Dec 08, 2021 193.31 195.00 192.56 193.10 2,474,172 -0.28(-0.15%)
Dec 07, 2021 192.25 195.01 192.04 193.39 2,981,587 +3.03(+1.59%)
Dec 06, 2021 188.74 192.22 187.57 190.35 2,999,995 +3.29(+1.76%)
Dec 03, 2021 186.94 188.56 185.11 187.06 3,438,321 +0.96(+0.51%)
Dec 02, 2021 181.87 186.89 181.40 186.10 3,642,275 +5.03(+2.78%)
Dec 01, 2021 186.85 187.66 180.97 181.07 3,621,970 -1.78(-0.97%)
Nov 30, 2021 183.31 186.10 181.15 182.85 6,721,504 -2.43(-1.31%)
Nov 29, 2021 190.30 190.56 182.79 185.28 4,820,745 -2.66(-1.41%)
Nov 26, 2021 190.09 190.51 185.94 187.94 3,696,703 -7.89(-4.03%)
Nov 24, 2021 192.60 196.95 192.05 195.83 4,103,276 +1.65(+0.85%)
Nov 23, 2021 192.03 194.41 190.65 194.18 3,306,644 +2.79(+1.46%)
Nov 22, 2021 190.55 193.43 189.23 191.39 2,745,536 +1.84(+0.97%)
Nov 19, 2021 190.01 191.90 188.82 189.56 3,151,885 -0.93(-0.49%)
Nov 18, 2021 192.23 190.93 190.36 190.48 2,241,559 -1.47(-0.77%)
Nov 17, 2021 193.87 194.05 189.94 191.96 3,311,473 -2.32(-1.19%)
Nov 16, 2021 196.71 196.88 194.16 194.28 2,247,399 -2.16(-1.10%)
Nov 15, 2021 198.60 199.25 195.53 196.43 2,527,987 -1.48(-0.75%)
Nov 12, 2021 197.98 199.25 196.99 197.91 2,133,816 +0.70(+0.35%)
Nov 11, 2021 196.59 199.01 196.59 197.21 5,095,299 +0.10(+0.05%)
Nov 10, 2021 197.91 197.10 3,445,681 -1.31(-0.66%)
Nov 09, 2021 203.50 203.87 197.62 198.42 3,498,792 -4.20(-2.07%)
Nov 08, 2021 204.17 204.72 199.78 202.62 6,280,367 +7.91(+4.07%)
Nov 05, 2021 194.32 197.54 194.09 194.70 2,740,022 +2.17(+1.12%)
Nov 04, 2021 192.92 193.77 191.61 192.54 2,689,060 +0.04(+0.02%)
Nov 03, 2021 195.06 195.36 190.86 192.50 3,314,495 -3.38(-1.72%)
Nov 02, 2021 194.58 196.53 192.60 195.87 3,626,243 +1.64(+0.85%)
Nov 01, 2021 193.20 195.65 193.73 194.23 3,399,428 +1.30(+0.67%)
Oct 29, 2021 196.70 198.36 192.21 192.93 4,538,648 -0.08(-0.04%)
Oct 28, 2021 186.64 193.40 186.35 193.01 4,715,533 +7.53(+4.06%)
Oct 27, 2021 189.38 189.55 185.28 185.48 3,598,002 -3.32(-1.76%)
Oct 26, 2021 191.74 188.64 188.80 3,102,420 -2.43(-1.27%)
Oct 25, 2021 190.35 192.27 189.62 191.23 3,482,738 +1.47(+0.78%)
Oct 22, 2021 189.75 191.36 188.38 189.76 2,783,523 -0.36(-0.19%)
Oct 21, 2021 189.61 190.27 187.86 190.12 3,265,252 -1.93(-1.00%)
Oct 20, 2021 189.19 192.97 188.60 192.04 3,120,882 +2.87(+1.52%)
Oct 19, 2021 186.79 189.49 186.65 189.18 2,793,074 +2.78(+1.49%)
Oct 18, 2021 185.64 186.86 183.91 186.39 2,986,423 -0.79(-0.42%)
Oct 15, 2021 184.30 187.59 183.68 187.18 5,035,928 +4.41(+2.41%)
Oct 14, 2021 182.04 183.21 181.15 182.77 5,542,937 +5.07(+2.85%)
Oct 13, 2021 179.17 179.87 176.55 177.70 3,459,865 -0.92(-0.52%)
Oct 12, 2021 180.88 182.07 178.30 178.62 5,003,825 -2.79(-1.54%)
Oct 11, 2021 184.66 185.44 181.22 181.41 2,141,752 -2.14(-1.16%)
Oct 08, 2021 184.15 184.89 183.16 183.55 2,884,922 -0.55(-0.30%)
Oct 07, 2021 182.21 184.71 182.09 184.10 3,732,239 +3.66(+2.03%)
Oct 06, 2021 178.70 180.94 176.63 180.45 4,016,546 -0.60(-0.33%)
Oct 05, 2021 181.29 182.84 179.38 181.05 3,271,970 -0.59(-0.33%)
Oct 04, 2021 183.16 184.26 180.96 181.64 3,045,140 -1.13(-0.62%)
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.