Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 205.29 206.28 204.46 204.90 2,940,308 -0.56(-0.27%)
Aug 30, 2021 207.18 207.68 204.83 205.46 1,976,847 -1.34(-0.65%)
Aug 27, 2021 206.25 207.97 206.20 206.80 2,584,608 +1.55(+0.75%)
Aug 26, 2021 208.43 208.43 204.52 205.25 2,586,610 -3.42(-1.64%)
Aug 25, 2021 207.13 209.59 206.14 208.68 2,672,524 +2.11(+1.02%)
Aug 24, 2021 203.81 207.23 203.81 206.57 2,557,425 +3.35(+1.65%)
Aug 23, 2021 201.38 203.81 200.00 203.22 2,910,373 +4.08(+2.05%)
Aug 20, 2021 199.60 201.39 197.82 199.13 2,846,150 +0.48(+0.24%)
Aug 19, 2021 202.27 203.04 197.45 198.66 4,926,716 -5.21(-2.55%)
Aug 18, 2021 206.48 207.50 203.78 203.87 3,033,160 -3.53(-1.70%)
Aug 17, 2021 210.09 210.26 204.61 207.39 4,139,946 -4.15(-1.96%)
Aug 16, 2021 211.20 211.82 208.27 211.54 3,225,302 -0.84(-0.39%)
Aug 13, 2021 213.65 214.30 211.56 212.38 2,109,172 -1.62(-0.76%)
Aug 12, 2021 215.94 217.42 212.31 214.00 4,574,784 -1.38(-0.64%)
Aug 11, 2021 209.62 216.26 208.49 215.38 8,017,748 +7.38(+3.55%)
Aug 10, 2021 204.05 208.81 203.04 208.00 4,313,788 +5.03(+2.48%)
Aug 09, 2021 201.42 203.93 200.28 202.97 2,824,940 +0.53(+0.26%)
Aug 06, 2021 203.09 204.43 201.77 202.45 2,755,188 +1.13(+0.56%)
Aug 05, 2021 199.44 201.77 198.90 201.32 2,764,200 +2.59(+1.31%)
Aug 04, 2021 202.32 203.65 198.58 198.73 3,034,009 -3.87(-1.91%)
Aug 03, 2021 199.49 203.36 197.67 202.59 3,684,199 +3.25(+1.63%)
Aug 02, 2021 202.11 204.93 199.14 199.35 4,092,007 -1.54(-0.77%)
Jul 30, 2021 202.01 202.76 197.39 200.89 6,005,057 -5.65(-2.73%)
Jul 29, 2021 207.94 208.20 203.75 206.54 3,516,222 +1.09(+0.53%)
Jul 28, 2021 204.05 206.66 202.20 205.45 3,346,173 +1.50(+0.73%)
Jul 27, 2021 201.65 205.08 201.14 203.95 2,543,914 -1.10(-0.54%)
Jul 26, 2021 203.90 206.06 203.56 205.05 2,220,658 +1.46(+0.72%)
Jul 23, 2021 203.56 204.41 201.97 203.59 2,369,716 +0.36(+0.18%)
Jul 22, 2021 205.02 205.39 202.63 203.23 1,929,688 -1.53(-0.75%)
Jul 21, 2021 202.81 204.98 201.69 204.76 3,506,087 +2.69(+1.33%)
Jul 20, 2021 197.29 202.72 196.57 202.07 4,049,095 +4.74(+2.40%)
Jul 19, 2021 195.41 197.98 193.59 197.33 5,547,165 -3.65(-1.82%)
Jul 16, 2021 205.34 205.57 200.07 200.98 4,520,291 -3.34(-1.64%)
Jul 15, 2021 203.23 206.24 203.08 204.32 2,832,779 -0.22(-0.11%)
Jul 14, 2021 208.04 208.41 204.14 204.55 3,295,013 -3.43(-1.65%)
Jul 13, 2021 211.62 211.71 207.50 207.98 2,455,426 -3.28(-1.55%)
Jul 12, 2021 208.78 211.61 207.65 211.25 2,595,582 +1.12(+0.53%)
Jul 09, 2021 208.66 211.27 207.21 210.13 3,273,578 +5.13(+2.50%)
Jul 08, 2021 202.96 206.73 202.95 205.00 3,852,854 -2.49(-1.20%)
Jul 07, 2021 205.56 207.85 204.08 207.49 2,801,467 +1.13(+0.55%)
Jul 06, 2021 210.12 210.27 204.26 206.36 4,494,408 -4.10(-1.95%)
Jul 02, 2021 210.36 211.05 208.35 210.46 2,518,788 +1.02(+0.48%)
Jul 01, 2021 211.81 212.42 208.91 209.45 2,509,576 -0.89(-0.42%)
Jun 30, 2021 207.43 210.65 206.88 210.34 3,359,789 +2.45(+1.18%)
Jun 29, 2021 210.73 211.37 207.40 207.89 3,561,777 -1.13(-0.54%)
Jun 28, 2021 209.19 209.51 206.40 209.02 3,280,154 -0.04(-0.02%)
Jun 25, 2021 213.77 214.32 208.06 209.06 11,665,167 -2.93(-1.38%)
Jun 24, 2021 209.28 214.49 208.11 211.99 7,102,184 +5.36(+2.60%)
Jun 23, 2021 206.44 209.50 205.46 206.62 3,394,325 +0.64(+0.31%)
Jun 22, 2021 206.33 207.63 204.10 205.99 3,907,291 -0.08(-0.04%)
Jun 21, 2021 204.46 208.02 204.31 206.06 5,828,025 +4.20(+2.08%)
Jun 18, 2021 199.27 204.71 198.61 201.86 7,404,549 -0.57(-0.28%)
Jun 17, 2021 209.70 210.95 200.91 202.43 8,270,356 -7.45(-3.55%)
Jun 16, 2021 211.67 212.04 209.44 209.88 4,298,236 -2.22(-1.05%)
Jun 15, 2021 212.52 213.38 209.01 212.10 5,230,245 +0.44(+0.21%)
Jun 14, 2021 212.69 214.53 208.37 211.67 7,462,690 -1.63(-0.77%)
Jun 11, 2021 218.72 220.28 212.66 213.30 9,037,807 -4.86(-2.23%)
Jun 10, 2021 228.22 228.72 218.02 218.16 6,498,390 -8.62(-3.80%)
Jun 09, 2021 230.99 231.17 226.59 226.78 3,019,117 -5.33(-2.29%)
Jun 08, 2021 231.38 233.12 228.15 232.11 2,289,070 +0.39(+0.17%)
Jun 07, 2021 235.87 236.14 230.62 231.72 2,411,319 -4.12(-1.75%)
Jun 04, 2021 236.90 238.42 234.20 235.84 1,901,646 +0.17(+0.07%)
Jun 03, 2021 234.30 238.18 232.80 235.67 1,988,385 +0.37(+0.16%)
Jun 02, 2021 234.92 236.88 232.63 235.30 2,430,183 +0.68(+0.29%)
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.