Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 198.22 199.90 193.69 194.43 4,503,822 -0.08(-0.04%)
Oct 28, 2021 188.09 194.89 187.79 194.50 4,679,350 +7.59(+4.06%)
Oct 27, 2021 190.84 191.01 186.72 186.91 3,570,393 -3.34(-1.76%)
Oct 26, 2021 193.22 190.10 190.26 3,078,615 -2.45(-1.27%)
Oct 25, 2021 191.82 193.76 191.09 192.71 3,456,014 +1.49(+0.78%)
Oct 22, 2021 191.21 192.84 189.84 191.22 2,762,164 -0.36(-0.19%)
Oct 21, 2021 191.07 191.74 189.31 191.59 3,240,197 -1.94(-1.00%)
Oct 20, 2021 190.66 194.47 190.06 193.53 3,096,934 +2.89(+1.52%)
Oct 19, 2021 188.23 190.96 188.10 190.64 2,771,642 +2.81(+1.49%)
Oct 18, 2021 187.07 188.31 185.34 187.83 2,963,507 -0.80(-0.42%)
Oct 15, 2021 185.73 189.04 185.10 188.63 4,997,286 +4.44(+2.41%)
Oct 14, 2021 183.44 184.63 182.56 184.18 5,500,405 +5.11(+2.85%)
Oct 13, 2021 180.55 181.26 177.92 179.07 3,433,317 -0.93(-0.52%)
Oct 12, 2021 182.28 183.48 179.68 180.00 4,965,429 -2.82(-1.54%)
Oct 11, 2021 186.09 186.88 182.62 182.82 2,125,318 -2.15(-1.16%)
Oct 08, 2021 185.58 186.32 184.57 184.97 2,862,785 -0.56(-0.30%)
Oct 07, 2021 183.61 186.13 183.50 185.53 3,703,601 +3.69(+2.03%)
Oct 06, 2021 180.08 182.34 177.99 181.84 3,985,726 -0.61(-0.33%)
Oct 05, 2021 182.69 184.25 180.77 182.45 3,246,863 -0.60(-0.33%)
Oct 04, 2021 184.57 185.68 182.36 183.05 3,021,774 -1.14(-0.62%)
Oct 01, 2021 182.83 185.64 181.25 184.18 3,904,884 +2.24(+1.23%)
Sep 30, 2021 188.25 188.25 181.62 181.95 5,256,552 -5.59(-2.98%)
Sep 29, 2021 190.01 190.66 187.41 187.54 3,116,276 -2.54(-1.34%)
Sep 28, 2021 189.75 191.35 188.37 190.08 3,426,142 +0.52(+0.27%)
Sep 27, 2021 187.28 191.44 187.28 189.56 3,200,098 +3.01(+1.62%)
Sep 24, 2021 185.43 187.46 184.75 186.54 2,320,646 +0.19(+0.10%)
Sep 23, 2021 182.84 187.28 182.78 186.35 3,552,572 +4.99(+2.75%)
Sep 22, 2021 181.97 184.34 181.18 181.36 4,139,446 +1.43(+0.80%)
Sep 21, 2021 181.97 182.65 177.22 179.93 6,086,660 -0.93(-0.51%)
Sep 20, 2021 182.98 189.32 178.63 180.86 9,654,237 -8.46(-4.47%)
Sep 17, 2021 192.05 192.66 189.08 189.32 6,705,265 -3.65(-1.89%)
Sep 16, 2021 194.72 195.61 192.23 192.97 3,285,764 -2.02(-1.04%)
Sep 15, 2021 191.61 195.80 191.33 194.99 3,525,589 +3.22(+1.68%)
Sep 14, 2021 195.28 195.32 191.11 191.76 3,962,892 -3.67(-1.88%)
Sep 13, 2021 196.34 197.01 193.28 195.43 2,847,756 +1.13(+0.58%)
Sep 10, 2021 196.29 197.03 194.12 194.31 2,695,538 -0.39(-0.20%)
Sep 09, 2021 195.72 197.28 194.20 194.69 2,931,041 -1.28(-0.65%)
Sep 08, 2021 196.31 197.26 194.08 195.97 2,746,187 -1.38(-0.70%)
Sep 07, 2021 199.07 199.36 196.99 197.36 2,786,813 -2.03(-1.02%)
Sep 03, 2021 200.12 201.69 199.03 199.38 2,651,463 -1.34(-0.67%)
Sep 02, 2021 198.01 201.83 198.01 200.72 3,082,962 +3.62(+1.84%)
Sep 01, 2021 199.86 199.86 195.82 197.10 4,348,339 -2.76(-1.38%)
Aug 31, 2021 200.25 201.21 199.43 199.86 3,014,402 -0.55(-0.27%)
Aug 30, 2021 202.09 202.58 199.79 200.41 2,026,663 -1.31(-0.65%)
Aug 27, 2021 201.18 202.86 201.13 201.72 2,649,739 +1.51(+0.75%)
Aug 26, 2021 203.31 203.31 199.49 200.21 2,651,791 -3.34(-1.64%)
Aug 25, 2021 202.04 204.44 201.07 203.55 2,739,870 +2.06(+1.02%)
Aug 24, 2021 198.80 202.13 198.80 201.49 2,621,871 +3.27(+1.65%)
Aug 23, 2021 196.43 198.80 195.08 198.22 2,983,713 +3.98(+2.05%)
Aug 20, 2021 194.69 196.44 192.96 194.24 2,917,871 +0.46(+0.24%)
Aug 19, 2021 197.30 198.04 192.60 193.78 5,050,867 -5.08(-2.55%)
Aug 18, 2021 201.40 202.40 198.77 198.85 3,109,594 -3.44(-1.70%)
Aug 17, 2021 204.93 205.09 199.58 202.29 4,244,271 -4.05(-1.96%)
Aug 16, 2021 206.01 206.62 203.15 206.34 3,306,578 -0.81(-0.39%)
Aug 13, 2021 208.40 209.03 206.36 207.16 2,162,322 -1.58(-0.76%)
Aug 12, 2021 210.64 212.08 207.09 208.74 4,690,066 -1.35(-0.64%)
Aug 11, 2021 204.47 210.95 203.37 210.09 8,219,791 +7.19(+3.55%)
Aug 10, 2021 199.03 203.68 198.05 202.89 4,422,493 +4.91(+2.48%)
Aug 09, 2021 196.47 198.92 195.36 197.98 2,896,127 +0.51(+0.26%)
Aug 06, 2021 198.10 199.40 196.81 197.47 2,824,617 +1.10(+0.56%)
Aug 05, 2021 194.53 196.81 194.01 196.37 2,833,857 +2.53(+1.31%)
Aug 04, 2021 197.35 198.65 193.70 193.84 3,110,465 -3.77(-1.91%)
Aug 03, 2021 194.59 198.36 192.81 197.61 3,777,039 +3.17(+1.63%)
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.