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 (%)
Dec 30, 2022 233.51 234.26 231.86 233.67 1,559,548 -0.62(-0.27%)
Dec 29, 2022 235.28 235.67 232.41 234.30 1,693,884 +0.80(+0.34%)
Dec 28, 2022 237.16 237.83 232.42 233.50 2,326,551 -3.67(-1.55%)
Dec 27, 2022 234.77 239.03 233.83 237.16 3,465,683 +3.19(+1.36%)
Dec 23, 2022 231.13 234.63 230.69 233.97 2,009,459 +2.27(+0.98%)
Dec 22, 2022 234.25 234.88 227.31 231.70 3,208,825 -4.09(-1.73%)
Dec 21, 2022 231.82 235.96 231.82 235.79 4,245,432 +6.43(+2.80%)
Dec 20, 2022 226.73 229.93 226.16 229.36 2,716,238 +2.78(+1.23%)
Dec 19, 2022 228.15 231.11 225.25 226.58 2,687,915 -0.42(-0.19%)
Dec 16, 2022 223.01 227.48 222.44 227.00 7,802,531 +2.01(+0.89%)
Dec 15, 2022 226.45 227.21 222.12 224.99 3,027,657 -3.73(-1.63%)
Dec 14, 2022 230.26 232.37 227.39 228.72 3,601,632 -0.99(-0.43%)
Dec 13, 2022 231.97 232.07 226.42 229.70 3,018,371 +2.37(+1.04%)
Dec 12, 2022 221.96 227.66 221.44 227.33 2,776,768 +5.63(+2.54%)
Dec 09, 2022 226.30 227.09 221.61 221.70 2,313,851 -3.54(-1.57%)
Dec 08, 2022 225.23 226.78 223.90 225.24 2,237,448 +1.89(+0.85%)
Dec 07, 2022 221.42 224.19 220.23 223.35 3,120,754 +0.67(+0.30%)
Dec 06, 2022 226.87 227.32 220.02 222.68 3,719,432 -4.17(-1.84%)
Dec 05, 2022 229.03 230.11 226.55 226.85 2,114,870 -3.47(-1.51%)
Dec 02, 2022 228.14 232.61 227.85 230.33 2,274,170 +0.43(+0.19%)
Dec 01, 2022 231.08 231.18 226.24 229.90 2,567,011 -0.70(-0.30%)
Nov 30, 2022 230.10 230.94 225.12 230.60 4,015,309 +1.26(+0.55%)
Nov 29, 2022 227.56 229.94 225.86 229.34 2,333,923 +2.75(+1.21%)
Nov 28, 2022 228.19 229.18 225.88 226.59 2,934,190 -3.32(-1.44%)
Nov 25, 2022 231.18 231.65 229.41 229.91 1,070,842 -1.19(-0.51%)
Nov 23, 2022 231.79 233.74 229.82 231.10 2,369,526 -0.33(-0.14%)
Nov 22, 2022 228.25 231.64 227.62 231.43 2,586,947 +4.97(+2.19%)
Nov 21, 2022 225.86 227.93 222.66 226.46 2,605,886 +0.72(+0.32%)
Nov 18, 2022 225.18 226.14 222.03 225.74 2,941,004 +0.97(+0.43%)
Nov 17, 2022 222.15 224.86 219.97 224.78 3,339,090 -1.93(-0.85%)
Nov 16, 2022 228.25 228.89 225.16 226.71 3,139,025 -2.12(-0.93%)
Nov 15, 2022 231.27 233.52 227.02 228.82 3,455,762 -1.86(-0.81%)
Nov 14, 2022 230.20 233.95 228.74 230.69 3,298,206 +0.01(+0.00%)
Nov 11, 2022 227.27 232.54 226.30 230.68 3,675,795 +3.94(+1.74%)
Nov 10, 2022 226.51 226.87 220.77 226.74 4,705,509 +6.74(+3.06%)
Nov 09, 2022 220.51 223.50 219.53 220.00 6,405,476 -4.16(-1.86%)
Nov 08, 2022 222.99 226.91 221.10 224.16 3,767,936 +1.17(+0.52%)
Nov 07, 2022 222.40 223.50 217.20 222.99 3,489,604 +0.74(+0.33%)
Nov 04, 2022 218.51 224.08 218.10 222.25 5,099,119 +8.38(+3.92%)
Nov 03, 2022 206.34 216.34 206.34 213.87 3,660,111 +4.60(+2.20%)
Nov 02, 2022 212.25 216.25 208.67 209.27 3,229,994 -3.86(-1.81%)
Nov 01, 2022 213.26 214.07 211.38 213.13 2,784,055 +1.99(+0.94%)
Oct 31, 2022 210.05 213.49 209.72 211.14 3,881,048 -2.81(-1.31%)
Oct 28, 2022 207.28 214.10 206.02 213.95 5,291,174 +7.02(+3.39%)
Oct 27, 2022 204.98 211.79 202.27 206.93 8,069,888 +14.81(+7.71%)
Oct 26, 2022 193.43 194.67 189.79 192.12 3,635,933 +2.07(+1.09%)
Oct 25, 2022 185.61 190.86 184.28 190.05 2,608,364 +3.45(+1.85%)
Oct 24, 2022 184.01 187.42 183.82 186.60 2,993,126 +1.05(+0.57%)
Oct 21, 2022 175.31 185.73 174.81 185.54 3,571,626 +10.61(+6.07%)
Oct 20, 2022 178.81 179.97 174.85 174.93 3,048,132 -3.75(-2.10%)
Oct 19, 2022 177.26 179.93 176.35 178.68 2,155,687 +0.83(+0.47%)
Oct 18, 2022 179.16 179.77 175.29 177.85 2,757,553 +2.66(+1.52%)
Oct 17, 2022 176.64 178.59 173.63 175.18 3,034,327 +2.53(+1.46%)
Oct 14, 2022 178.04 178.60 172.01 172.66 2,921,485 -4.80(-2.70%)
Oct 13, 2022 168.35 179.21 167.34 177.45 3,865,554 +3.53(+2.03%)
Oct 12, 2022 173.91 175.49 173.23 173.92 2,332,935 -0.24(-0.14%)
Oct 11, 2022 171.33 177.39 171.18 174.17 2,623,935 +1.05(+0.60%)
Oct 10, 2022 174.22 175.53 170.60 173.12 2,718,393 +1.09(+0.63%)
Oct 07, 2022 171.23 173.40 169.70 172.03 2,847,696 -1.22(-0.70%)
Oct 06, 2022 171.90 175.36 171.40 173.26 2,492,539 +0.42(+0.24%)
Oct 05, 2022 171.65 174.66 171.20 172.84 3,165,818 -1.21(-0.70%)
Oct 04, 2022 168.89 174.59 168.80 174.05 4,135,206 +8.14(+4.91%)
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.