Caterpillar (NY: CAT )

222.47 USD +2.29 (+1.04%)
Official Closing Price Updated: 6:15 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 220.41 226.67 219.88 222.47 4,923,514 +2.29(+1.04%)
Feb 23, 2021 219.53 220.74 213.28 220.18 4,124,122 +2.12(+0.97%)
Feb 22, 2021 209.63 218.87 209.34 218.06 4,574,544 +8.15(+3.88%)
Feb 19, 2021 203.25 211.46 202.70 209.91 4,937,300 +9.99(+5.00%)
Feb 18, 2021 201.55 202.88 198.58 199.92 2,345,774 -2.38(-1.18%)
Feb 17, 2021 202.39 202.90 199.79 202.30 2,411,109 -0.08(-0.04%)
Feb 16, 2021 199.75 205.18 199.24 202.38 3,719,866 +4.39(+2.22%)
Feb 12, 2021 197.98 198.76 196.76 197.99 1,804,300 -0.36(-0.18%)
Feb 11, 2021 197.59 198.42 194.39 198.35 2,177,161 +0.63(+0.32%)
Feb 10, 2021 198.50 199.71 196.26 197.72 2,815,978 +0.44(+0.22%)
Feb 09, 2021 197.54 198.66 194.89 197.28 2,330,792 -0.17(-0.09%)
Feb 08, 2021 195.00 197.54 194.67 197.45 2,723,079 +4.45(+2.31%)
Feb 05, 2021 192.52 194.33 190.01 193.00 2,240,100 +1.35(+0.70%)
Feb 04, 2021 192.00 192.61 190.20 191.65 2,253,793 +0.20(+0.10%)
Feb 03, 2021 190.91 191.53 189.06 191.45 2,979,042 -1.05(-0.55%)
Feb 02, 2021 186.50 192.78 185.64 192.50 5,263,310 +7.78(+4.21%)
Feb 01, 2021 185.96 186.80 182.02 184.72 2,737,760 +1.88(+1.03%)
Jan 29, 2021 183.50 188.82 180.73 182.84 4,541,300 -1.50(-0.81%)
Jan 28, 2021 182.26 187.61 181.31 184.34 3,438,916 +3.71(+2.05%)
Jan 27, 2021 184.20 185.55 179.34 180.63 4,092,695 -6.58(-3.51%)
Jan 26, 2021 187.60 189.41 186.83 187.21 2,502,697 -0.13(-0.07%)
Jan 25, 2021 190.56 191.37 186.97 187.34 3,836,332 -4.60(-2.40%)
Jan 22, 2021 190.85 192.82 189.31 191.94 2,027,100 -0.25(-0.13%)
Jan 21, 2021 192.35 193.72 190.05 192.19 1,951,149 -0.15(-0.08%)
Jan 20, 2021 192.66 193.90 190.42 192.34 2,494,652 -1.72(-0.89%)
Jan 19, 2021 194.29 196.11 193.44 194.06 2,360,354 -0.56(-0.29%)
Jan 15, 2021 195.66 195.71 190.88 194.62 3,317,100 -2.78(-1.41%)
Jan 14, 2021 196.10 197.91 195.36 197.40 2,483,660 +1.51(+0.77%)
Jan 13, 2021 198.79 200.17 195.80 195.89 3,154,008 -1.65(-0.84%)
Jan 12, 2021 194.68 198.00 193.31 197.54 2,464,814 +3.68(+1.90%)
Jan 11, 2021 191.56 195.46 190.31 193.86 2,540,816 -0.40(-0.21%)
Jan 08, 2021 193.85 195.26 191.32 194.26 3,186,600 +0.03(+0.02%)
Jan 07, 2021 196.85 197.37 192.20 194.23 5,296,523 +0.37(+0.19%)
Jan 06, 2021 187.15 197.28 186.15 193.86 8,032,763 +10.22(+5.57%)
Jan 05, 2021 181.21 185.80 181.21 183.64 2,933,170 +1.49(+0.82%)
Jan 04, 2021 183.00 185.98 180.25 182.15 4,078,265 +0.13(+0.07%)
Dec 31, 2020 182.02 182.02 182.02 2,720,118 +1.98(+1.10%)
Dec 30, 2020 179.77 182.23 178.68 180.04 2,720,118 +3.39(+1.92%)
Dec 29, 2020 179.17 179.38 175.11 176.65 1,489,074 -1.72(-0.96%)
Dec 28, 2020 180.48 181.12 178.31 178.37 1,508,286 -1.19(-0.66%)
Dec 24, 2020 179.45 179.85 178.35 179.56 585,700 +1.14(+0.64%)
Dec 23, 2020 177.45 179.29 177.01 178.42 1,862,111 +1.84(+1.04%)
Dec 22, 2020 179.29 180.16 176.48 176.58 2,493,238 -3.58(-1.99%)
Dec 21, 2020 176.94 180.89 176.32 180.16 2,070,394 -0.80(-0.44%)
Dec 18, 2020 180.07 181.30 177.47 180.96 5,262,700 +1.79(+1.00%)
Dec 17, 2020 180.67 180.73 178.58 179.17 2,296,526 -0.33(-0.18%)
Dec 16, 2020 180.85 181.27 178.36 179.50 2,031,765 -2.24(-1.23%)
Dec 15, 2020 179.93 182.76 179.02 181.74 2,360,261 +3.69(+2.07%)
Dec 14, 2020 180.60 183.33 177.78 178.05 2,532,401 -1.24(-0.69%)
Dec 11, 2020 176.99 179.78 176.23 179.29 2,673,500 +0.44(+0.25%)
Dec 10, 2020 179.24 179.53 177.14 178.85 3,108,935 -1.22(-0.68%)
Dec 09, 2020 179.62 180.48 177.00 180.07 2,914,650 +1.23(+0.69%)
Dec 08, 2020 177.66 180.74 177.50 178.84 2,001,114 +0.13(+0.07%)
Dec 07, 2020 180.39 180.39 176.56 178.71 4,577,461 -3.50(-1.92%)
Dec 04, 2020 175.92 183.81 175.62 182.21 6,086,100 +7.58(+4.34%)
Dec 03, 2020 173.87 175.08 173.28 174.63 2,903,882 +0.76(+0.44%)
Dec 02, 2020 173.26 174.42 172.28 173.87 1,970,353 +0.61(+0.35%)
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.