Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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%)
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.