Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 197.59 198.80 196.13 197.28 2,156,905 +0.25(+0.13%)
Dec 31, 2021 196.51 197.98 196.01 197.03 1,442,253 +0.63(+0.32%)
Dec 30, 2021 197.59 199.09 196.25 196.40 1,536,617 -1.19(-0.60%)
Dec 29, 2021 196.58 198.75 196.40 197.59 1,400,676 +0.68(+0.34%)
Dec 28, 2021 196.49 198.47 196.46 196.91 1,461,739 +0.23(+0.12%)
Dec 27, 2021 196.26 197.18 195.50 196.68 1,795,545 +0.17(+0.09%)
Dec 23, 2021 193.86 197.56 193.74 196.51 2,801,277 +3.86(+2.00%)
Dec 22, 2021 191.54 193.85 191.40 192.65 3,729,685 +3.66(+1.94%)
Dec 21, 2021 187.75 189.67 187.50 188.99 2,416,558 +2.72(+1.46%)
Dec 20, 2021 188.27 188.27 183.99 186.28 3,781,156 -5.63(-2.93%)
Dec 17, 2021 195.32 195.61 191.78 191.91 6,425,279 -4.58(-2.33%)
Dec 16, 2021 195.37 198.45 195.03 196.48 2,996,140 +3.45(+1.79%)
Dec 15, 2021 191.56 193.08 189.30 193.03 2,301,535 +0.87(+0.45%)
Dec 14, 2021 190.60 194.40 190.41 192.17 2,358,392 +0.37(+0.19%)
Dec 13, 2021 194.24 194.65 191.03 191.79 1,959,430 -2.11(-1.09%)
Dec 10, 2021 195.75 196.23 192.61 193.90 3,478,601 -0.64(-0.33%)
Dec 09, 2021 193.56 195.34 191.44 194.54 1,725,709 -0.06(-0.03%)
Dec 08, 2021 194.81 196.51 194.04 194.60 2,455,187 -0.29(-0.15%)
Dec 07, 2021 193.74 196.52 193.53 194.88 2,958,708 +3.06(+1.60%)
Dec 06, 2021 190.20 193.71 189.02 191.82 2,976,975 +3.32(+1.76%)
Dec 03, 2021 188.38 190.02 186.54 188.51 3,411,938 +0.96(+0.51%)
Dec 02, 2021 183.28 188.34 182.80 187.54 3,614,327 +5.07(+2.78%)
Dec 01, 2021 188.30 189.11 182.37 182.47 3,594,178 -1.79(-0.97%)
Nov 30, 2021 184.73 187.53 182.55 184.27 6,669,928 -2.45(-1.31%)
Nov 29, 2021 191.78 192.03 184.20 186.72 4,783,754 -2.68(-1.41%)
Nov 26, 2021 191.56 191.99 187.38 189.39 3,668,337 -7.95(-4.03%)
Nov 24, 2021 194.09 198.47 193.54 197.34 4,071,790 +1.66(+0.85%)
Nov 23, 2021 193.51 195.91 192.12 195.68 3,281,271 +2.81(+1.46%)
Nov 22, 2021 192.02 194.92 190.69 192.87 2,724,469 +1.85(+0.97%)
Nov 19, 2021 191.48 193.39 190.28 191.02 3,127,700 -0.93(-0.49%)
Nov 18, 2021 193.72 192.41 191.83 191.96 2,224,359 -1.49(-0.77%)
Nov 17, 2021 195.37 195.55 191.41 193.44 3,286,063 -2.33(-1.19%)
Nov 16, 2021 198.23 198.40 195.66 195.78 2,230,154 -2.17(-1.10%)
Nov 15, 2021 200.13 200.79 197.05 197.95 2,508,589 -1.49(-0.75%)
Nov 12, 2021 199.51 200.79 198.51 199.44 2,117,443 +0.70(+0.35%)
Nov 11, 2021 198.11 200.55 198.11 198.73 5,056,201 +0.11(+0.05%)
Nov 10, 2021 199.44 198.63 3,419,241 -1.33(-0.66%)
Nov 09, 2021 205.07 205.44 199.14 199.95 3,471,945 -4.23(-2.07%)
Nov 08, 2021 205.75 206.30 201.32 204.18 6,232,176 +7.98(+4.07%)
Nov 05, 2021 195.83 199.07 195.59 196.21 2,718,997 +2.18(+1.12%)
Nov 04, 2021 194.42 195.26 193.09 194.03 2,668,426 +0.04(+0.02%)
Nov 03, 2021 196.57 196.87 192.34 193.99 3,289,062 -3.40(-1.72%)
Nov 02, 2021 196.08 198.05 194.09 197.39 3,598,418 +1.66(+0.85%)
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.