Skip to main content

Caterpillar (NY: CAT )

366.55 +1.90 (+0.52%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 213.75 215.65 213.01 213.38 3,296,834 -0.25(-0.12%)
Mar 30, 2022 212.60 216.31 211.35 213.63 2,618,350 +1.95(+0.92%)
Mar 29, 2022 211.45 212.05 207.37 211.68 3,829,337 -0.78(-0.37%)
Mar 28, 2022 212.92 213.25 209.76 212.45 3,208,384 -1.45(-0.68%)
Mar 25, 2022 212.68 214.32 211.77 213.90 1,651,075 +1.10(+0.52%)
Mar 24, 2022 213.11 215.47 212.13 212.80 2,202,362 +0.04(+0.02%)
Mar 23, 2022 212.30 215.26 212.30 212.76 2,090,151 -0.52(-0.24%)
Mar 22, 2022 214.95 216.28 211.96 213.28 2,575,434 -0.96(-0.45%)
Mar 21, 2022 211.64 217.43 211.63 214.23 3,039,363 +2.68(+1.27%)
Mar 18, 2022 210.18 212.31 208.77 211.55 4,286,693 -0.76(-0.36%)
Mar 17, 2022 206.20 212.39 205.89 212.31 3,759,439 +5.38(+2.60%)
Mar 16, 2022 208.29 210.19 203.33 206.93 4,572,302 -0.36(-0.18%)
Mar 15, 2022 206.97 208.17 201.59 207.29 4,557,214 +0.98(+0.47%)
Mar 14, 2022 207.14 209.23 203.91 206.31 3,686,974 +0.58(+0.28%)
Mar 11, 2022 203.31 208.55 203.31 205.73 4,224,410 +2.91(+1.44%)
Mar 10, 2022 200.52 208.31 199.36 202.82 5,102,060 +1.92(+0.96%)
Mar 09, 2022 203.57 204.55 198.66 200.89 5,009,055 -0.21(-0.10%)
Mar 08, 2022 195.23 205.79 194.40 201.10 9,724,198 +12.74(+6.76%)
Mar 07, 2022 186.54 194.88 186.54 188.37 7,215,796 +1.00(+0.53%)
Mar 04, 2022 183.00 187.71 182.25 187.37 4,526,458 +0.78(+0.42%)
Mar 03, 2022 185.13 188.25 184.19 186.60 4,619,346 +2.15(+1.16%)
Mar 02, 2022 177.35 185.36 177.16 184.45 6,106,196 +9.36(+5.35%)
Mar 01, 2022 179.82 180.25 172.99 175.09 5,335,718 -4.55(-2.53%)
Feb 28, 2022 176.53 180.77 175.89 179.63 5,395,319 +0.50(+0.28%)
Feb 25, 2022 177.11 179.97 176.55 179.14 3,753,594 +2.27(+1.28%)
Feb 24, 2022 174.32 177.42 172.06 176.87 6,180,924 -1.90(-1.06%)
Feb 23, 2022 183.60 184.17 178.48 178.76 3,704,152 -4.35(-2.37%)
Feb 22, 2022 183.82 186.64 182.48 183.11 3,642,005 -0.71(-0.39%)
Feb 18, 2022 183.82 0 -2.67(-1.43%)
Feb 17, 2022 192.49 193.21 186.20 186.49 4,906,060 -8.52(-4.37%)
Feb 16, 2022 194.51 196.71 194.40 195.01 2,353,556 +0.22(+0.11%)
Feb 15, 2022 192.20 195.79 191.54 194.79 2,874,379 +3.37(+1.76%)
Feb 14, 2022 192.44 193.16 189.72 191.42 2,847,495 -1.29(-0.67%)
Feb 11, 2022 194.80 195.98 191.65 192.72 4,011,104 -1.75(-0.90%)
Feb 10, 2022 193.99 197.99 193.02 194.47 3,692,816 -0.51(-0.26%)
Feb 09, 2022 194.06 195.46 193.53 194.98 2,864,241 +2.01(+1.04%)
Feb 08, 2022 191.78 193.74 190.79 192.97 2,513,540 +1.61(+0.84%)
Feb 07, 2022 190.42 192.99 189.64 191.36 2,509,856 +1.35(+0.71%)
Feb 04, 2022 191.73 192.49 188.17 190.01 4,104,646 -2.09(-1.09%)
Feb 03, 2022 196.32 191.62 192.09 2,868,734 -4.17(-2.12%)
Feb 02, 2022 194.59 197.08 192.87 196.26 3,624,402 -0.39(-0.20%)
Feb 01, 2022 192.29 197.07 192.04 196.65 4,204,239 +3.63(+1.88%)
Jan 31, 2022 191.00 193.06 193.02 6,448,982 +0.38(+0.20%)
Jan 28, 2022 196.88 199.19 188.46 192.64 11,222,936 -10.54(-5.19%)
Jan 27, 2022 206.09 208.67 201.25 203.18 3,857,800 -2.03(-0.99%)
Jan 26, 2022 205.89 209.61 203.80 205.21 3,714,066 -0.02(-0.01%)
Jan 25, 2022 203.10 207.25 198.33 205.23 4,752,170 -0.02(-0.01%)
Jan 24, 2022 202.22 205.86 197.91 205.25 5,333,239 +0.23(+0.11%)
Jan 21, 2022 208.30 208.30 203.42 205.02 3,920,828 -2.43(-1.17%)
Jan 20, 2022 211.72 212.47 206.89 207.45 3,700,795 -4.82(-2.27%)
Jan 19, 2022 219.93 220.08 211.57 212.27 5,211,530 -6.80(-3.10%)
Jan 18, 2022 217.01 219.60 216.20 219.07 5,678,724 +0.89(+0.41%)
Jan 14, 2022 218.18 0 +1.85(+0.85%)
Jan 13, 2022 212.42 217.17 212.18 216.34 5,246,953 +4.38(+2.07%)
Jan 12, 2022 211.68 213.18 209.73 211.95 2,631,299 +2.33(+1.11%)
Jan 11, 2022 211.57 211.66 206.41 209.62 3,089,562 -1.61(-0.76%)
Jan 10, 2022 214.38 215.15 210.25 211.23 3,918,548 -2.43(-1.14%)
Jan 07, 2022 212.05 215.35 211.79 213.66 3,854,503 +2.10(+0.99%)
Jan 06, 2022 211.08 212.24 207.81 211.56 4,104,451 +2.13(+1.02%)
Jan 05, 2022 207.93 212.87 207.93 209.43 5,641,571 +1.59(+0.77%)
Jan 04, 2022 198.50 208.63 198.17 207.83 5,498,119 +10.56(+5.35%)
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.