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 (%)
Apr 29, 2022 203.10 207.40 200.67 201.03 3,576,324 -1.81(-0.89%)
Apr 28, 2022 198.06 203.34 192.88 202.85 6,381,942 -1.45(-0.71%)
Apr 27, 2022 201.58 205.82 197.94 204.30 3,514,527 +3.50(+1.74%)
Apr 26, 2022 206.37 208.35 199.90 200.81 4,377,648 -6.11(-2.95%)
Apr 25, 2022 205.59 207.20 200.11 206.92 4,341,204 +0.38(+0.18%)
Apr 22, 2022 218.09 219.41 205.87 206.53 5,292,693 -14.48(-6.55%)
Apr 21, 2022 225.45 226.07 220.14 221.01 3,755,890 -2.39(-1.07%)
Apr 20, 2022 221.94 224.62 221.02 223.40 3,057,094 +2.78(+1.26%)
Apr 19, 2022 218.81 221.36 216.26 220.62 2,828,196 +2.13(+0.97%)
Apr 18, 2022 216.67 222.72 216.67 218.49 3,832,404 +2.01(+0.93%)
Apr 14, 2022 208.98 217.82 207.74 216.49 5,617,119 +9.06(+4.37%)
Apr 13, 2022 206.15 208.76 205.64 207.42 1,998,331 +1.49(+0.72%)
Apr 12, 2022 204.74 208.57 204.29 205.93 2,639,590 +0.62(+0.30%)
Apr 11, 2022 206.24 207.89 205.03 205.31 2,625,166 -0.93(-0.45%)
Apr 08, 2022 205.06 207.04 203.39 206.24 2,578,414 +1.07(+0.52%)
Apr 07, 2022 204.75 205.56 202.94 205.17 2,371,555 -0.29(-0.14%)
Apr 06, 2022 204.43 206.34 202.93 205.46 2,928,528 +0.18(+0.09%)
Apr 05, 2022 209.06 211.32 204.45 205.28 3,773,360 -4.55(-2.17%)
Apr 04, 2022 208.27 210.35 205.83 209.83 2,295,487 +0.99(+0.47%)
Apr 01, 2022 213.20 214.31 207.32 208.85 2,755,257 -2.90(-1.37%)
Mar 31, 2022 212.12 214.00 211.37 211.74 3,322,327 -0.25(-0.12%)
Mar 30, 2022 210.97 214.65 209.73 211.99 2,638,596 +1.94(+0.92%)
Mar 29, 2022 209.82 210.42 205.78 210.05 3,858,948 -0.77(-0.37%)
Mar 28, 2022 211.29 211.61 208.15 210.82 3,233,194 -1.44(-0.68%)
Mar 25, 2022 211.05 212.68 210.15 212.26 1,663,842 +1.09(+0.52%)
Mar 24, 2022 211.48 213.82 210.50 211.16 2,219,392 +0.04(+0.02%)
Mar 23, 2022 210.67 213.61 210.67 211.13 2,106,314 -0.51(-0.24%)
Mar 22, 2022 213.30 214.62 210.34 211.64 2,595,349 -0.95(-0.45%)
Mar 21, 2022 210.01 215.76 210.00 212.59 3,062,865 +2.66(+1.27%)
Mar 18, 2022 208.57 210.68 207.16 209.93 4,319,841 -0.75(-0.36%)
Mar 17, 2022 204.62 210.76 204.31 210.68 3,788,509 +5.34(+2.60%)
Mar 16, 2022 206.69 208.58 201.77 205.34 4,607,658 -0.36(-0.18%)
Mar 15, 2022 205.38 206.57 200.05 205.70 4,592,454 +0.97(+0.47%)
Mar 14, 2022 205.55 207.62 202.35 204.73 3,715,485 +0.58(+0.28%)
Mar 11, 2022 201.75 206.94 201.75 204.15 4,257,076 +2.89(+1.44%)
Mar 10, 2022 198.98 206.71 197.83 201.26 5,141,512 +1.91(+0.96%)
Mar 09, 2022 202.00 202.98 197.14 199.35 5,047,789 -0.21(-0.10%)
Mar 08, 2022 193.74 204.21 192.91 199.56 9,799,392 +12.64(+6.76%)
Mar 07, 2022 185.11 193.38 185.11 186.92 7,271,594 +0.99(+0.53%)
Mar 04, 2022 181.60 186.27 180.85 185.93 4,561,460 +0.77(+0.42%)
Mar 03, 2022 183.71 186.81 182.78 185.16 4,655,066 +2.13(+1.16%)
Mar 02, 2022 175.99 183.94 175.80 183.04 6,153,413 +9.29(+5.35%)
Mar 01, 2022 178.44 178.86 171.66 173.74 5,376,977 -4.51(-2.53%)
Feb 28, 2022 175.18 179.39 174.54 178.26 5,437,039 +0.49(+0.28%)
Feb 25, 2022 175.75 178.58 175.20 177.76 3,782,620 +2.25(+1.28%)
Feb 24, 2022 172.98 176.06 170.74 175.51 6,228,719 -1.88(-1.06%)
Feb 23, 2022 182.19 182.76 177.11 177.39 3,732,795 -4.31(-2.37%)
Feb 22, 2022 182.41 185.21 181.08 181.71 3,670,167 -0.70(-0.39%)
Feb 18, 2022 182.41 0 -2.65(-1.43%)
Feb 17, 2022 191.01 191.73 184.78 185.06 4,943,996 -8.46(-4.37%)
Feb 16, 2022 193.01 195.21 192.91 193.52 2,371,755 +0.22(+0.11%)
Feb 15, 2022 190.72 194.29 190.07 193.30 2,896,605 +3.34(+1.76%)
Feb 14, 2022 190.96 191.67 188.26 189.95 2,869,513 -1.28(-0.67%)
Feb 11, 2022 193.31 194.48 190.18 191.24 4,042,120 -1.74(-0.90%)
Feb 10, 2022 192.50 196.47 191.54 192.98 3,721,371 -0.50(-0.26%)
Feb 09, 2022 192.57 193.96 192.04 193.48 2,886,389 +2.00(+1.04%)
Feb 08, 2022 190.31 192.25 189.33 191.48 2,532,976 +1.60(+0.84%)
Feb 07, 2022 188.96 191.51 188.18 189.89 2,529,264 +1.34(+0.71%)
Feb 04, 2022 190.26 191.01 186.72 188.55 4,136,386 -2.07(-1.09%)
Feb 03, 2022 194.81 190.14 190.62 2,890,917 -4.13(-2.12%)
Feb 02, 2022 193.10 195.57 191.39 194.75 3,652,428 -0.39(-0.20%)
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.