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 (%)
Dec 30, 2022 231.71 232.46 230.08 231.88 1,571,608 -0.62(-0.27%)
Dec 29, 2022 233.48 233.86 230.63 232.50 1,706,983 +0.79(+0.34%)
Dec 28, 2022 235.34 236.00 230.63 231.70 2,344,541 -3.64(-1.55%)
Dec 27, 2022 232.97 237.19 232.04 235.34 3,492,481 +3.16(+1.36%)
Dec 23, 2022 229.35 232.83 228.92 232.18 2,024,998 +2.26(+0.98%)
Dec 22, 2022 232.45 233.08 225.57 229.92 3,233,638 -4.06(-1.73%)
Dec 21, 2022 230.04 234.15 230.04 233.98 4,278,260 +6.38(+2.80%)
Dec 20, 2022 224.99 228.16 224.43 227.60 2,737,242 +2.76(+1.23%)
Dec 19, 2022 226.40 229.33 223.53 224.84 2,708,700 -0.42(-0.18%)
Dec 16, 2022 221.30 225.74 220.74 225.26 7,862,865 +1.99(+0.89%)
Dec 15, 2022 224.72 225.46 220.42 223.26 3,051,069 -3.70(-1.63%)
Dec 14, 2022 228.49 230.58 225.65 226.96 3,629,482 -0.98(-0.43%)
Dec 13, 2022 230.19 230.29 224.69 227.94 3,041,710 +2.35(+1.04%)
Dec 12, 2022 220.25 225.92 219.74 225.59 2,798,240 +5.58(+2.54%)
Dec 09, 2022 224.56 225.34 219.91 220.00 2,331,744 -3.51(-1.57%)
Dec 08, 2022 223.51 225.04 222.18 223.52 2,254,750 +1.88(+0.85%)
Dec 07, 2022 219.72 222.47 218.54 221.64 3,144,886 +0.67(+0.30%)
Dec 06, 2022 225.13 225.58 218.33 220.97 3,748,193 -4.14(-1.84%)
Dec 05, 2022 227.27 228.35 224.81 225.11 2,131,224 -3.45(-1.51%)
Dec 02, 2022 226.39 230.82 226.10 228.56 2,291,755 +0.43(+0.19%)
Dec 01, 2022 229.30 229.40 224.50 228.13 2,586,861 -0.70(-0.30%)
Nov 30, 2022 228.34 229.17 223.39 228.83 4,046,358 +1.25(+0.55%)
Nov 29, 2022 225.82 228.17 224.12 227.58 2,351,970 +2.73(+1.21%)
Nov 28, 2022 226.44 227.42 224.15 224.85 2,956,879 -3.29(-1.44%)
Nov 25, 2022 229.40 229.88 227.65 228.14 1,079,122 -1.18(-0.51%)
Nov 23, 2022 230.01 231.95 228.06 229.32 2,387,849 -0.33(-0.14%)
Nov 22, 2022 226.50 229.87 225.88 229.65 2,606,951 +4.93(+2.19%)
Nov 21, 2022 224.12 226.18 220.95 224.73 2,626,036 +0.72(+0.32%)
Nov 18, 2022 223.45 224.41 220.33 224.01 2,963,746 +0.96(+0.43%)
Nov 17, 2022 220.45 223.14 218.28 223.05 3,364,910 -1.92(-0.85%)
Nov 16, 2022 226.50 227.14 223.44 224.97 3,163,298 -2.10(-0.93%)
Nov 15, 2022 229.50 231.72 225.28 227.07 3,482,484 -1.85(-0.81%)
Nov 14, 2022 228.43 232.16 226.98 228.92 3,323,710 +0.01(+0.00%)
Nov 11, 2022 225.53 230.76 224.56 228.91 3,704,219 +3.91(+1.74%)
Nov 10, 2022 224.77 225.13 219.07 225.00 4,741,895 +6.69(+3.06%)
Nov 09, 2022 218.82 221.79 217.85 218.31 6,455,007 -4.13(-1.86%)
Nov 08, 2022 221.28 225.17 219.40 222.44 3,797,072 +1.16(+0.52%)
Nov 07, 2022 220.69 221.78 215.53 221.28 3,516,587 +0.74(+0.33%)
Nov 04, 2022 216.84 222.36 216.43 220.54 5,138,548 +8.31(+3.92%)
Nov 03, 2022 204.76 214.68 204.76 212.23 3,688,413 +4.57(+2.20%)
Nov 02, 2022 210.62 214.59 207.07 207.66 3,254,971 -3.83(-1.81%)
Nov 01, 2022 211.62 212.43 209.76 211.49 2,805,583 +1.97(+0.94%)
Oct 31, 2022 208.44 211.85 208.12 209.52 3,911,059 -2.79(-1.31%)
Oct 28, 2022 205.69 212.46 204.44 212.31 5,332,089 +6.97(+3.39%)
Oct 27, 2022 203.41 210.17 200.72 205.34 8,132,289 +14.69(+7.71%)
Oct 26, 2022 191.94 193.18 188.33 190.65 3,664,049 +2.05(+1.09%)
Oct 25, 2022 184.19 189.40 182.86 188.59 2,628,533 +3.43(+1.85%)
Oct 24, 2022 182.60 185.98 182.41 185.17 3,016,271 +1.04(+0.57%)
Oct 21, 2022 173.97 184.31 173.46 184.12 3,599,244 +10.53(+6.07%)
Oct 20, 2022 177.44 178.59 173.51 173.59 3,071,702 -3.72(-2.10%)
Oct 19, 2022 175.90 178.55 174.99 177.31 2,172,356 +0.83(+0.47%)
Oct 18, 2022 177.78 178.39 173.94 176.48 2,778,876 +2.65(+1.52%)
Oct 17, 2022 175.28 177.21 172.30 173.84 3,057,791 +2.51(+1.46%)
Oct 14, 2022 176.68 177.23 170.69 171.33 2,944,076 -4.76(-2.70%)
Oct 13, 2022 167.06 177.83 166.06 176.09 3,895,445 +3.50(+2.03%)
Oct 12, 2022 172.57 174.15 171.90 172.59 2,350,974 -0.24(-0.14%)
Oct 11, 2022 170.01 176.03 169.87 172.83 2,644,225 +1.04(+0.60%)
Oct 10, 2022 172.89 174.19 169.29 171.79 2,739,414 +1.08(+0.63%)
Oct 07, 2022 169.92 172.07 168.40 170.72 2,869,716 -1.21(-0.70%)
Oct 06, 2022 170.58 174.01 170.08 171.93 2,511,813 +0.41(+0.24%)
Oct 05, 2022 170.33 173.32 169.89 171.51 3,190,298 -1.20(-0.70%)
Oct 04, 2022 167.59 173.25 167.50 172.72 4,167,183 +8.08(+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.