Caterpillar (NY: CAT )

197.82 -8.94 (-4.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 206.45 206.63 194.04 197.82 5,396,094 -8.94(-4.32%)
May 19, 2022 205.86 209.28 201.71 206.76 2,887,281 -1.18(-0.57%)
May 18, 2022 213.84 217.90 207.52 207.94 4,722,838 -5.15(-2.42%)
May 17, 2022 212.80 213.77 209.14 213.09 2,274,582 +5.90(+2.85%)
May 16, 2022 205.02 209.21 203.68 207.19 2,540,959 +2.86(+1.40%)
May 13, 2022 205.15 206.46 202.92 204.33 2,323,800 +1.30(+0.64%)
May 12, 2022 203.61 205.34 199.29 203.03 3,282,063 -2.18(-1.06%)
May 11, 2022 205.56 209.71 203.59 205.21 2,552,253 +2.22(+1.09%)
May 10, 2022 208.24 209.52 201.39 202.99 3,042,387 -3.30(-1.60%)
May 09, 2022 212.03 212.05 205.44 206.29 2,933,712 -8.36(-3.89%)
May 06, 2022 217.01 217.01 210.35 214.65 2,268,402 -1.28(-0.59%)
May 05, 2022 222.40 223.15 213.77 215.93 3,005,323 -6.66(-2.99%)
May 04, 2022 214.95 223.29 213.82 222.59 3,023,484 +8.97(+4.20%)
May 03, 2022 211.90 215.36 210.79 213.62 2,120,735 +1.55(+0.73%)
May 02, 2022 210.00 212.76 207.66 212.07 2,639,432 +1.53(+0.73%)
Apr 29, 2022 212.70 217.21 210.16 210.54 3,414,857 -1.90(-0.89%)
Apr 28, 2022 207.43 212.96 202.00 212.44 6,093,804 -1.52(-0.71%)
Apr 27, 2022 211.11 215.55 207.30 213.96 3,355,850 +3.66(+1.74%)
Apr 26, 2022 216.13 218.20 209.35 210.30 4,180,002 -6.40(-2.95%)
Apr 25, 2022 215.31 217.00 209.57 216.70 4,145,203 +0.40(+0.18%)
Apr 22, 2022 228.40 229.79 215.60 216.30 5,053,734 -16.27(-7.00%)
Apr 21, 2022 237.24 237.90 231.65 232.57 3,569,199 -2.51(-1.07%)
Apr 20, 2022 233.55 236.37 232.58 235.08 2,905,138 +2.92(+1.26%)
Apr 19, 2022 230.25 232.94 227.57 232.16 2,687,617 +2.24(+0.97%)
Apr 18, 2022 228.00 234.38 228.00 229.92 3,641,910 +2.11(+0.93%)
Apr 14, 2022 219.91 229.22 218.61 227.81 5,337,913 +9.54(+4.37%)
Apr 13, 2022 216.93 219.68 216.40 218.27 1,899,002 +1.57(+0.72%)
Apr 12, 2022 215.45 219.48 214.98 216.70 2,508,386 +0.65(+0.30%)
Apr 11, 2022 217.03 218.76 215.75 216.05 2,494,679 -0.98(-0.45%)
Apr 08, 2022 215.79 217.88 214.03 217.03 2,450,251 +1.13(+0.52%)
Apr 07, 2022 215.46 216.31 213.56 215.90 2,253,674 -0.31(-0.14%)
Apr 06, 2022 215.12 217.13 213.54 216.21 2,782,962 +0.19(+0.09%)
Apr 05, 2022 220.00 222.37 215.14 216.02 3,585,801 -4.79(-2.17%)
Apr 04, 2022 219.16 221.35 216.60 220.81 2,181,387 +1.04(+0.47%)
Apr 01, 2022 224.35 225.52 218.16 219.77 2,618,304 -3.05(-1.37%)
Mar 31, 2022 223.21 225.19 222.43 222.82 3,157,187 -0.26(-0.12%)
Mar 30, 2022 222.00 225.88 220.70 223.08 2,507,442 +2.04(+0.92%)
Mar 29, 2022 220.80 221.43 216.54 221.04 3,667,134 -0.81(-0.37%)
Mar 28, 2022 222.34 222.68 219.04 221.85 3,072,484 -1.51(-0.68%)
Mar 25, 2022 222.09 223.80 221.14 223.36 1,581,139 +1.15(+0.52%)
Mar 24, 2022 222.54 225.00 221.51 222.21 2,109,075 +0.04(+0.02%)
Mar 23, 2022 221.69 224.78 221.69 222.17 2,001,617 -0.54(-0.24%)
Mar 22, 2022 224.46 225.85 221.34 222.71 2,466,344 -1.00(-0.45%)
Mar 21, 2022 221.00 227.05 220.99 223.71 2,910,622 +2.80(+1.27%)
Mar 18, 2022 219.48 221.70 218.00 220.91 4,105,118 -0.79(-0.36%)
Mar 17, 2022 215.32 221.78 215.00 221.70 3,600,197 +5.62(+2.60%)
Mar 16, 2022 217.50 219.49 212.32 216.08 4,378,678 -0.38(-0.18%)
Mar 15, 2022 216.12 217.38 210.51 216.46 4,364,180 +1.02(+0.47%)
Mar 14, 2022 216.30 218.48 212.93 215.44 3,530,802 +0.61(+0.28%)
Mar 11, 2022 212.30 217.77 212.30 214.83 4,045,473 +3.04(+1.44%)
Mar 10, 2022 209.39 217.52 208.18 211.79 4,885,947 +2.01(+0.96%)
Mar 09, 2022 212.57 213.60 207.45 209.78 4,796,882 -0.22(-0.10%)
Mar 08, 2022 203.87 214.89 203.00 210.00 9,312,301 +13.30(+6.76%)
Mar 07, 2022 194.79 201.70 194.79 196.70 6,910,150 +1.04(+0.53%)
Mar 04, 2022 191.10 196.01 190.31 195.66 4,334,727 +0.81(+0.42%)
Mar 03, 2022 193.32 196.58 192.34 194.85 4,423,680 +2.24(+1.16%)
Mar 02, 2022 185.20 193.56 185.00 192.61 5,847,550 +9.78(+5.35%)
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.