Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 218.25 220.72 213.12 215.94 4,843,927 -1.13(-0.52%)
Mar 30, 2021 215.31 218.59 215.26 217.06 3,369,287 +2.66(+1.24%)
Mar 29, 2021 212.43 215.92 212.06 214.40 3,223,883 +0.67(+0.31%)
Mar 26, 2021 210.80 214.05 209.73 213.73 3,264,425 +4.89(+2.34%)
Mar 25, 2021 204.16 209.51 201.19 208.84 3,115,434 +2.81(+1.37%)
Mar 24, 2021 205.36 211.50 205.36 206.03 4,571,201 +2.77(+1.37%)
Mar 23, 2021 206.80 209.76 201.76 203.25 4,313,080 -7.24(-3.44%)
Mar 22, 2021 211.05 211.57 208.21 210.49 2,373,866 +0.68(+0.32%)
Mar 19, 2021 213.03 213.87 208.65 209.81 8,037,309 -5.02(-2.34%)
Mar 18, 2021 217.92 221.44 213.95 214.83 4,655,331 -2.75(-1.26%)
Mar 17, 2021 212.45 218.20 211.52 217.57 3,777,727 +6.68(+3.17%)
Mar 16, 2021 212.07 215.32 209.32 210.90 3,799,069 -3.99(-1.85%)
Mar 15, 2021 213.14 215.87 210.31 214.88 4,527,156 +1.62(+0.76%)
Mar 12, 2021 203.95 213.28 203.13 213.26 5,107,476 +8.61(+4.21%)
Mar 11, 2021 207.68 208.24 204.09 204.66 3,171,845 -1.21(-0.59%)
Mar 10, 2021 202.54 206.79 202.26 205.87 2,613,102 +3.97(+1.96%)
Mar 09, 2021 206.17 207.05 201.29 201.90 3,114,361 -4.45(-2.16%)
Mar 08, 2021 205.78 208.89 203.22 206.35 3,272,830 +1.32(+0.64%)
Mar 05, 2021 199.61 205.61 196.97 205.03 3,868,002 +6.88(+3.47%)
Mar 04, 2021 199.74 201.78 194.14 198.15 3,825,264 -1.99(-1.00%)
Mar 03, 2021 197.56 202.60 197.44 200.14 2,858,323 -0.85(-0.42%)
Mar 02, 2021 203.66 204.27 200.24 200.99 3,062,077 -3.67(-1.79%)
Mar 01, 2021 204.24 207.28 203.86 204.66 3,083,070 +3.61(+1.80%)
Feb 26, 2021 205.58 207.12 200.99 201.04 4,790,386 -5.53(-2.68%)
Feb 25, 2021 208.25 208.98 204.62 206.58 4,625,014 -0.60(-0.29%)
Feb 24, 2021 205.26 211.09 204.77 207.18 5,286,814 +2.13(+1.04%)
Feb 23, 2021 204.44 205.57 198.62 205.05 4,428,436 +1.98(+0.97%)
Feb 22, 2021 195.22 203.83 194.96 203.07 4,912,094 +7.59(+3.88%)
Feb 19, 2021 189.28 196.93 188.77 195.49 5,301,617 +9.30(+5.00%)
Feb 18, 2021 187.70 188.94 184.93 186.18 2,518,866 -2.22(-1.18%)
Feb 17, 2021 188.48 188.96 186.06 188.40 2,589,022 -0.08(-0.04%)
Feb 16, 2021 186.02 191.08 185.55 188.47 3,994,350 +4.09(+2.22%)
Feb 12, 2021 184.38 185.10 183.24 184.38 1,937,437 -0.34(-0.18%)
Feb 11, 2021 184.01 184.78 181.03 184.72 2,337,811 +0.59(+0.32%)
Feb 10, 2021 184.86 185.99 182.77 184.13 3,023,765 +0.41(+0.22%)
Feb 09, 2021 183.97 185.01 181.50 183.72 2,502,778 -0.16(-0.09%)
Feb 08, 2021 181.60 183.97 181.29 183.88 2,924,011 +4.15(+2.31%)
Feb 05, 2021 179.29 180.98 176.95 179.74 2,405,394 +1.26(+0.70%)
Feb 04, 2021 178.81 179.37 177.13 178.48 2,420,097 +0.19(+0.10%)
Feb 03, 2021 177.79 178.37 176.07 178.29 3,198,862 -0.98(-0.55%)
Feb 02, 2021 173.68 179.53 172.88 179.27 5,651,683 +7.25(+4.21%)
Feb 01, 2021 173.18 173.96 169.51 172.03 2,939,776 +1.75(+1.03%)
Jan 29, 2021 170.89 175.84 168.31 170.28 4,876,397 -1.40(-0.81%)
Jan 28, 2021 169.74 174.72 168.85 171.67 3,692,669 +3.45(+2.05%)
Jan 27, 2021 171.54 172.80 167.02 168.22 4,394,687 -6.13(-3.51%)
Jan 26, 2021 174.71 176.39 173.99 174.34 2,687,368 -0.12(-0.07%)
Jan 25, 2021 177.47 178.22 174.12 174.47 4,119,410 -4.28(-2.40%)
Jan 22, 2021 177.74 179.57 176.30 178.75 2,176,677 -0.23(-0.13%)
Jan 21, 2021 179.13 180.41 176.99 178.98 2,095,122 -0.14(-0.08%)
Jan 20, 2021 179.42 180.58 177.34 179.12 2,678,729 -1.60(-0.89%)
Jan 19, 2021 180.94 182.63 180.15 180.72 2,534,629 +0.44(+0.24%)
Jan 15, 2021 181.25 181.29 176.82 180.29 3,580,815 -2.57(-1.41%)
Jan 14, 2021 181.66 183.34 180.97 182.86 2,681,115 +1.40(+0.77%)
Jan 13, 2021 184.15 185.43 181.38 181.46 3,404,757 -1.53(-0.84%)
Jan 12, 2021 180.34 183.42 179.07 182.99 2,660,771 +3.41(+1.90%)
Jan 11, 2021 177.45 181.06 176.29 179.58 2,742,815 -0.37(-0.21%)
Jan 08, 2021 179.57 180.88 177.23 179.95 3,439,940 +0.03(+0.02%)
Jan 07, 2021 182.35 182.83 178.04 179.93 5,717,606 +0.34(+0.19%)
Jan 06, 2021 173.37 182.75 172.44 179.58 8,671,382 +9.47(+5.57%)
Jan 05, 2021 167.86 172.12 167.86 170.12 3,166,362 +1.38(+0.82%)
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.