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 (%)
Jul 30, 2021 195.53 196.26 191.06 194.45 6,203,987 -5.46(-2.73%)
Jul 29, 2021 201.27 201.52 197.22 199.91 3,632,704 +1.05(+0.53%)
Jul 28, 2021 197.51 200.04 195.72 198.86 3,457,022 +1.45(+0.73%)
Jul 27, 2021 195.18 198.50 194.69 197.41 2,628,186 -1.06(-0.54%)
Jul 26, 2021 197.36 199.45 197.04 198.48 2,294,221 +1.41(+0.72%)
Jul 23, 2021 197.04 197.85 195.50 197.06 2,448,217 +0.35(+0.18%)
Jul 22, 2021 198.45 198.81 196.13 196.72 1,993,613 -1.48(-0.75%)
Jul 21, 2021 196.30 198.41 195.23 198.19 3,622,233 +2.60(+1.33%)
Jul 20, 2021 190.96 196.22 190.27 195.59 4,183,230 +4.59(+2.40%)
Jul 19, 2021 189.15 191.63 187.38 191.00 5,730,926 -3.54(-1.82%)
Jul 16, 2021 198.75 198.98 193.66 194.53 4,670,035 -3.24(-1.64%)
Jul 15, 2021 196.72 199.62 196.56 197.77 2,926,620 -0.22(-0.11%)
Jul 14, 2021 201.37 201.73 197.59 197.99 3,404,167 -3.32(-1.65%)
Jul 13, 2021 204.84 204.92 200.85 201.31 2,536,768 -3.17(-1.55%)
Jul 12, 2021 202.09 204.83 200.99 204.48 2,681,566 +1.08(+0.53%)
Jul 09, 2021 201.97 204.49 200.57 203.40 3,382,023 +4.97(+2.50%)
Jul 08, 2021 196.45 200.10 196.44 198.43 3,980,488 -2.41(-1.20%)
Jul 07, 2021 198.97 201.19 197.54 200.84 2,894,272 +1.09(+0.55%)
Jul 06, 2021 203.38 203.53 197.71 199.75 4,643,294 -3.97(-1.95%)
Jul 02, 2021 203.62 204.28 201.67 203.71 2,602,228 +0.98(+0.48%)
Jul 01, 2021 205.02 205.61 202.21 202.73 2,592,711 -0.86(-0.42%)
Jun 30, 2021 200.78 203.89 200.25 203.59 3,471,089 +2.37(+1.18%)
Jun 29, 2021 203.97 204.59 200.75 201.22 3,679,769 -1.09(-0.54%)
Jun 28, 2021 202.49 202.80 199.78 202.32 3,388,816 -0.04(-0.02%)
Jun 25, 2021 206.91 207.44 201.38 202.36 12,051,600 -2.84(-1.38%)
Jun 24, 2021 202.57 207.61 201.44 205.19 7,337,459 +5.19(+2.60%)
Jun 23, 2021 199.82 202.79 198.87 200.00 3,506,769 +0.62(+0.31%)
Jun 22, 2021 199.72 200.97 197.56 199.38 4,036,729 -0.07(-0.04%)
Jun 21, 2021 197.90 201.35 197.76 199.46 6,021,091 +4.07(+2.08%)
Jun 18, 2021 192.88 198.15 192.24 195.39 7,649,840 -0.55(-0.28%)
Jun 17, 2021 202.97 204.19 194.47 195.94 8,544,329 -7.21(-3.55%)
Jun 16, 2021 204.88 205.24 202.72 203.15 4,440,625 -2.15(-1.05%)
Jun 15, 2021 205.71 206.54 202.31 205.30 5,403,508 +0.42(+0.21%)
Jun 14, 2021 205.87 207.65 201.69 204.88 7,709,907 -1.58(-0.77%)
Jun 11, 2021 211.70 213.22 205.84 206.46 9,337,203 -4.71(-2.23%)
Jun 10, 2021 220.91 221.38 211.03 211.17 6,713,663 -8.34(-3.80%)
Jun 09, 2021 223.58 223.76 219.33 219.51 3,119,132 -5.16(-2.29%)
Jun 08, 2021 223.96 225.65 220.83 224.67 2,364,901 +0.38(+0.17%)
Jun 07, 2021 228.31 228.57 223.23 224.29 2,491,199 -3.99(-1.75%)
Jun 04, 2021 229.31 230.78 226.69 228.28 1,964,642 +0.17(+0.07%)
Jun 03, 2021 226.79 230.54 225.33 228.11 2,054,254 +0.36(+0.16%)
Jun 02, 2021 227.39 229.29 225.17 227.75 2,510,688 +0.66(+0.29%)
Jun 01, 2021 228.27 229.13 226.21 227.10 2,646,548 +1.57(+0.70%)
May 28, 2021 226.31 226.63 223.39 225.53 2,448,998 -0.19(-0.08%)
May 27, 2021 225.92 227.67 223.52 225.72 3,841,275 +3.34(+1.50%)
May 26, 2021 222.09 224.05 221.36 222.38 2,212,457 +0.50(+0.23%)
May 25, 2021 224.06 226.29 221.47 221.87 2,421,527 -1.76(-0.79%)
May 24, 2021 222.36 224.25 220.98 223.63 2,536,107 +1.69(+0.76%)
May 21, 2021 221.34 223.96 219.85 221.94 2,650,335 +2.11(+0.96%)
May 20, 2021 222.16 222.27 217.59 219.83 3,569,466 -1.76(-0.79%)
May 19, 2021 220.87 221.79 216.98 221.59 3,359,643 -2.43(-1.09%)
May 18, 2021 229.00 229.70 223.97 224.02 2,602,905 -4.98(-2.17%)
May 17, 2021 227.08 229.62 225.57 229.00 2,136,071 +2.39(+1.06%)
May 14, 2021 226.39 227.65 224.59 226.60 2,182,578 +2.02(+0.90%)
May 13, 2021 220.81 225.44 219.44 224.58 2,392,281 +2.57(+1.16%)
May 12, 2021 225.71 227.54 221.19 222.01 3,921,162 -1.85(-0.83%)
May 11, 2021 222.99 227.31 221.28 223.86 3,380,533 -3.10(-1.36%)
May 10, 2021 227.79 229.93 226.94 226.96 4,010,975 +1.52(+0.67%)
May 07, 2021 220.44 226.29 218.12 225.44 3,557,437 +3.67(+1.65%)
May 06, 2021 222.65 225.44 220.78 221.78 4,837,753 -0.76(-0.34%)
May 05, 2021 220.82 223.89 216.89 222.53 3,949,385 +4.18(+1.92%)
May 04, 2021 212.36 218.91 210.81 218.35 4,318,890 +4.90(+2.30%)
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.