Caterpillar (NY: CAT )

196.79 USD +5.32 (+2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 198.62 198.62 191.63 191.97 4,982,079 -5.90(-2.98%)
Sep 29, 2021 200.48 201.16 197.73 197.87 2,953,559 -2.68(-1.34%)
Sep 28, 2021 200.20 201.89 198.75 200.55 3,247,245 +0.55(+0.28%)
Sep 27, 2021 197.60 201.99 197.60 200.00 3,033,004 +3.18(+1.62%)
Sep 24, 2021 195.65 197.79 194.93 196.82 2,199,473 +0.20(+0.10%)
Sep 23, 2021 192.91 197.60 192.85 196.62 3,366,238 +5.27(+2.75%)
Sep 22, 2021 192.00 194.50 191.16 191.35 3,923,304 +1.51(+0.80%)
Sep 21, 2021 192.00 192.71 186.98 189.84 5,768,843 -0.98(-0.51%)
Sep 20, 2021 193.06 199.75 188.48 190.82 9,150,137 -8.93(-4.47%)
Sep 17, 2021 202.63 203.27 199.50 199.75 6,355,147 -3.85(-1.89%)
Sep 16, 2021 205.45 206.39 202.82 203.60 3,114,197 -2.13(-1.04%)
Sep 15, 2021 202.17 206.59 201.87 205.73 3,341,499 +3.40(+1.68%)
Sep 14, 2021 206.04 206.08 201.64 202.33 3,755,968 -3.87(-1.88%)
Sep 13, 2021 207.16 207.86 203.93 206.20 2,699,060 +1.19(+0.58%)
Sep 10, 2021 207.10 207.88 204.82 205.01 2,554,790 -0.41(-0.20%)
Sep 09, 2021 206.50 208.15 204.90 205.42 2,777,996 -1.35(-0.65%)
Sep 08, 2021 207.12 208.12 204.77 206.77 2,602,794 -1.46(-0.70%)
Sep 07, 2021 210.04 210.34 207.85 208.23 2,641,299 -2.14(-1.02%)
Sep 03, 2021 211.15 212.80 210.00 210.37 2,513,016 -1.41(-0.67%)
Sep 02, 2021 208.92 212.95 208.92 211.78 2,921,984 +3.82(+1.84%)
Sep 01, 2021 210.87 210.87 206.61 207.96 4,121,289 -2.91(-1.38%)
Aug 31, 2021 211.28 212.29 210.42 210.87 2,857,004 -0.58(-0.27%)
Aug 30, 2021 213.22 213.74 210.80 211.45 1,920,840 -1.38(-0.65%)
Aug 27, 2021 212.26 214.03 212.21 212.83 2,511,382 +1.59(+0.75%)
Aug 26, 2021 214.51 214.51 210.48 211.24 2,513,327 -3.52(-1.64%)
Aug 25, 2021 213.17 215.70 212.15 214.76 2,596,807 +2.17(+1.02%)
Aug 24, 2021 209.75 213.27 209.75 212.59 2,484,969 +3.45(+1.65%)
Aug 23, 2021 207.25 209.75 205.83 209.14 2,827,918 +4.20(+2.05%)
Aug 20, 2021 205.42 207.26 203.59 204.94 2,765,514 +0.49(+0.24%)
Aug 19, 2021 208.17 208.96 203.21 204.45 4,787,134 -5.36(-2.55%)
Aug 18, 2021 212.50 213.55 209.72 209.81 2,947,276 -3.63(-1.70%)
Aug 17, 2021 216.22 216.39 210.58 213.44 4,022,655 -4.27(-1.96%)
Aug 16, 2021 217.36 218.00 214.34 217.71 3,133,924 -0.86(-0.39%)
Aug 13, 2021 219.88 220.55 217.73 218.57 2,049,416 -1.67(-0.76%)
Aug 12, 2021 222.24 223.76 218.50 220.24 4,445,173 -1.42(-0.64%)
Aug 11, 2021 215.73 222.57 214.57 221.66 7,790,592 +7.59(+3.55%)
Aug 10, 2021 210.00 214.90 208.96 214.07 4,191,571 +5.18(+2.48%)
Aug 09, 2021 207.29 209.88 206.12 208.89 2,744,905 +0.54(+0.26%)
Aug 06, 2021 209.01 210.39 207.65 208.35 2,677,129 +1.16(+0.56%)
Aug 05, 2021 205.25 207.65 204.70 207.19 2,685,886 +2.67(+1.31%)
Aug 04, 2021 208.22 209.59 204.37 204.52 2,948,051 -3.98(-1.91%)
Aug 03, 2021 205.31 209.29 203.43 208.50 3,579,820 +3.34(+1.63%)
Aug 02, 2021 208.00 210.90 204.95 205.16 3,976,074 -1.59(-0.77%)
Jul 30, 2021 207.90 208.67 203.15 206.75 5,834,924 -5.81(-2.73%)
Jul 29, 2021 214.00 214.27 209.69 212.56 3,416,602 +1.12(+0.53%)
Jul 28, 2021 210.00 212.69 208.10 211.44 3,251,371 +1.54(+0.73%)
Jul 27, 2021 207.53 211.06 207.00 209.90 2,471,841 -1.13(-0.54%)
Jul 26, 2021 209.84 212.07 209.50 211.03 2,157,743 +1.50(+0.72%)
Jul 23, 2021 209.50 210.37 207.86 209.53 2,302,578 +0.37(+0.18%)
Jul 22, 2021 211.00 211.38 208.54 209.16 1,875,017 -1.57(-0.75%)
Jul 21, 2021 208.72 210.96 207.57 210.73 3,406,754 +2.77(+1.33%)
Jul 20, 2021 203.04 208.63 202.30 207.96 3,934,378 +4.88(+2.40%)
Jul 19, 2021 201.11 203.75 199.23 203.08 5,390,005 -4.87(-2.34%)
Jul 16, 2021 212.46 212.70 207.01 207.95 4,368,779 -3.46(-1.64%)
Jul 15, 2021 210.28 213.39 210.12 211.41 2,737,829 -0.23(-0.11%)
Jul 14, 2021 215.26 215.64 211.22 211.64 3,184,570 -3.55(-1.65%)
Jul 13, 2021 218.96 219.05 214.70 215.19 2,373,125 -3.39(-1.55%)
Jul 12, 2021 216.02 218.95 214.85 218.58 2,508,583 +1.16(+0.53%)
Jul 09, 2021 215.90 218.59 214.40 217.42 3,163,854 +5.31(+2.50%)
Jul 08, 2021 210.00 213.90 209.99 212.11 3,723,713 -2.58(-1.20%)
Jul 07, 2021 212.69 215.06 211.16 214.69 2,707,567 +1.17(+0.55%)
Jul 06, 2021 217.41 217.56 211.34 213.52 4,343,763 -4.24(-1.95%)
Jul 02, 2021 217.66 218.37 215.58 217.76 2,434,363 +1.05(+0.48%)
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.