Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 187.93 198.16 187.86 196.93 5,222,872 +10.34(+5.54%)
Jul 28, 2022 185.61 188.26 182.98 186.59 2,244,115 +2.57(+1.40%)
Jul 27, 2022 181.70 184.94 179.12 184.02 1,870,512 +3.99(+2.22%)
Jul 26, 2022 179.96 182.42 179.38 180.03 1,779,047 -0.58(-0.32%)
Jul 25, 2022 177.98 181.39 176.58 180.60 1,857,291 +3.17(+1.79%)
Jul 22, 2022 180.28 181.59 176.16 177.43 1,974,617 -2.35(-1.31%)
Jul 21, 2022 177.23 179.87 175.31 179.79 2,229,017 +1.01(+0.57%)
Jul 20, 2022 177.59 179.60 175.89 178.77 2,190,621 +0.48(+0.27%)
Jul 19, 2022 172.74 178.50 171.74 178.30 2,689,268 +7.15(+4.18%)
Jul 18, 2022 173.75 174.31 170.38 171.15 2,509,718 +0.11(+0.06%)
Jul 15, 2022 169.92 171.04 166.91 171.04 2,313,382 +3.39(+2.02%)
Jul 14, 2022 167.46 168.39 164.82 167.64 2,565,594 -3.88(-2.26%)
Jul 13, 2022 169.92 172.88 169.54 171.52 2,421,133 -0.61(-0.35%)
Jul 12, 2022 172.38 174.84 170.27 172.13 2,754,510 -0.52(-0.30%)
Jul 11, 2022 175.01 177.34 172.26 172.65 2,811,727 -4.03(-2.28%)
Jul 08, 2022 177.79 178.79 174.01 176.68 2,526,001 -1.16(-0.65%)
Jul 07, 2022 180.03 180.03 173.95 177.84 4,739,915 +7.86(+4.63%)
Jul 06, 2022 171.13 172.31 167.00 169.98 3,234,265 -1.43(-0.83%)
Jul 05, 2022 171.42 172.06 168.29 171.41 3,776,286 -4.47(-2.54%)
Jul 01, 2022 176.89 178.87 171.37 175.88 3,474,346 -0.46(-0.26%)
Jun 30, 2022 177.82 179.68 174.73 176.34 4,254,502 -4.66(-2.57%)
Jun 29, 2022 184.79 185.03 179.67 181.00 2,470,298 -3.91(-2.11%)
Jun 28, 2022 187.40 190.49 184.90 184.91 3,373,024 -0.15(-0.08%)
Jun 27, 2022 185.54 187.51 183.31 185.05 3,102,833 +2.07(+1.13%)
Jun 24, 2022 178.89 183.09 176.94 182.98 4,935,641 +6.73(+3.82%)
Jun 23, 2022 184.06 184.70 173.64 176.25 6,757,919 -9.04(-4.88%)
Jun 22, 2022 187.43 190.18 185.17 185.29 4,064,002 -8.43(-4.35%)
Jun 21, 2022 194.44 195.74 191.25 193.72 2,793,715 +3.68(+1.94%)
Jun 17, 2022 193.03 195.07 188.29 190.04 7,325,207 -2.12(-1.10%)
Jun 16, 2022 198.35 198.53 190.64 192.16 4,855,359 -11.06(-5.44%)
Jun 15, 2022 204.68 205.83 200.38 203.22 2,375,256 -0.68(-0.33%)
Jun 14, 2022 205.25 206.90 202.50 203.90 2,391,331 -0.19(-0.09%)
Jun 13, 2022 206.75 207.03 202.13 204.08 3,608,347 -8.19(-3.86%)
Jun 10, 2022 216.53 217.24 212.10 212.27 2,641,099 -8.38(-3.80%)
Jun 09, 2022 224.36 225.13 220.60 220.65 3,087,521 -6.05(-2.67%)
Jun 08, 2022 222.25 229.21 221.58 226.69 4,228,276 +2.66(+1.19%)
Jun 07, 2022 219.00 224.20 218.65 224.03 1,823,684 +3.42(+1.55%)
Jun 06, 2022 219.89 221.72 219.25 220.61 1,586,919 +0.72(+0.33%)
Jun 03, 2022 215.30 221.07 215.30 219.89 2,253,298 +2.86(+1.32%)
Jun 02, 2022 216.62 217.85 214.31 217.03 1,808,612 +2.40(+1.12%)
Jun 01, 2022 215.51 216.04 211.40 214.63 2,362,101 +1.70(+0.80%)
May 31, 2022 211.89 215.14 210.60 212.93 3,824,926 -1.27(-0.59%)
May 27, 2022 212.09 214.69 211.26 214.21 2,048,116 +4.09(+1.95%)
May 26, 2022 208.69 210.75 207.56 210.11 2,043,111 +3.63(+1.76%)
May 25, 2022 202.23 207.25 202.05 206.48 3,122,442 +3.61(+1.78%)
May 24, 2022 199.28 202.92 198.57 202.87 2,501,727 +1.48(+0.73%)
May 23, 2022 197.23 202.71 196.47 201.39 3,290,507 +6.24(+3.20%)
May 20, 2022 203.66 203.84 191.42 195.15 5,470,035 -8.82(-4.32%)
May 19, 2022 203.08 206.45 198.98 203.97 2,926,844 -1.16(-0.57%)
May 18, 2022 210.95 214.96 204.72 205.13 4,787,554 -5.08(-2.42%)
May 17, 2022 209.92 210.88 206.31 210.21 2,305,750 +5.82(+2.85%)
May 16, 2022 202.25 206.38 200.93 204.39 2,575,777 +2.82(+1.40%)
May 13, 2022 202.38 203.67 200.18 201.57 2,355,642 +1.28(+0.64%)
May 12, 2022 200.86 202.56 196.60 200.29 3,327,036 -2.15(-1.06%)
May 11, 2022 202.78 206.88 200.84 202.44 2,587,226 +2.19(+1.09%)
May 10, 2022 205.43 206.69 198.67 200.25 3,084,076 -3.25(-1.60%)
May 09, 2022 209.16 209.18 202.66 203.50 2,973,912 -8.25(-3.89%)
May 06, 2022 214.08 214.08 207.51 211.75 2,299,485 -1.26(-0.59%)
May 05, 2022 219.39 220.13 210.88 213.01 3,046,504 -6.57(-2.99%)
May 04, 2022 212.04 220.27 210.94 219.58 3,064,914 +8.85(+4.20%)
May 03, 2022 209.04 212.45 207.94 210.73 2,149,795 +1.53(+0.73%)
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.