Caterpillar (NY: CAT )

165.08 -2.68 (-1.60%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 206.20 207.74 205.67 206.74 1,374,493 +0.66(+0.32%)
Dec 30, 2021 207.33 208.91 205.93 206.08 1,464,424 -1.25(-0.60%)
Dec 29, 2021 206.27 208.55 206.08 207.33 1,334,870 +0.71(+0.34%)
Dec 28, 2021 206.18 208.26 206.14 206.62 1,393,064 +0.24(+0.12%)
Dec 27, 2021 205.94 206.90 205.14 206.38 1,711,187 +0.18(+0.09%)
Dec 23, 2021 203.42 207.30 203.29 206.20 2,669,667 +4.05(+2.00%)
Dec 22, 2021 200.98 203.40 200.83 202.15 3,554,457 +3.84(+1.94%)
Dec 21, 2021 197.00 199.02 196.74 198.31 2,303,023 +2.85(+1.46%)
Dec 20, 2021 197.55 197.55 193.06 195.46 3,603,509 -5.91(-2.93%)
Dec 17, 2021 204.95 205.25 201.23 201.37 6,123,406 -4.80(-2.33%)
Dec 16, 2021 205.00 208.23 204.65 206.17 2,855,375 +3.62(+1.79%)
Dec 15, 2021 201.00 202.60 198.63 202.55 2,193,404 +0.91(+0.45%)
Dec 14, 2021 200.00 203.98 199.80 201.64 2,247,590 +0.39(+0.19%)
Dec 13, 2021 203.82 204.25 200.45 201.25 1,867,372 -2.21(-1.09%)
Dec 10, 2021 205.40 205.90 202.11 203.46 3,315,169 -0.67(-0.33%)
Dec 09, 2021 203.10 204.97 200.88 204.13 1,644,632 -0.06(-0.03%)
Dec 08, 2021 204.41 206.20 203.61 204.19 2,339,837 -0.30(-0.15%)
Dec 07, 2021 203.29 206.21 203.06 204.49 2,819,702 +3.21(+1.59%)
Dec 06, 2021 199.58 203.26 198.34 201.28 2,837,111 +3.48(+1.76%)
Dec 03, 2021 197.67 199.39 195.74 197.80 3,251,638 +1.01(+0.51%)
Dec 02, 2021 192.31 197.62 191.81 196.79 3,444,518 +5.32(+2.78%)
Dec 01, 2021 197.58 198.43 191.36 191.47 3,425,316 -1.88(-0.97%)
Nov 30, 2021 193.84 196.78 191.55 193.35 6,356,561 -2.57(-1.31%)
Nov 29, 2021 201.23 201.50 193.28 195.92 4,558,256 -2.81(-1.41%)
Nov 26, 2021 201.00 201.45 196.61 198.73 3,495,991 -8.34(-4.03%)
Nov 24, 2021 203.66 208.26 203.08 207.07 3,880,489 +1.74(+0.85%)
Nov 23, 2021 203.05 205.57 201.59 205.33 3,127,110 +2.95(+1.46%)
Nov 22, 2021 201.49 204.53 200.09 202.38 2,596,468 +1.94(+0.97%)
Nov 19, 2021 200.92 202.92 199.66 200.44 2,980,754 -0.98(-0.49%)
Nov 18, 2021 203.27 201.89 201.29 201.42 2,119,854 -1.56(-0.77%)
Nov 17, 2021 205.00 205.19 200.85 202.98 3,131,677 -2.45(-1.19%)
Nov 16, 2021 208.00 208.18 205.31 205.43 2,125,377 -2.28(-1.10%)
Nov 15, 2021 210.00 210.69 206.76 207.71 2,390,731 -1.56(-0.75%)
Nov 12, 2021 209.35 210.69 208.30 209.27 2,017,961 +0.74(+0.35%)
Nov 11, 2021 207.88 210.44 207.88 208.53 4,818,650 +0.11(+0.05%)
Nov 10, 2021 209.27 208.42 3,258,598 -1.39(-0.66%)
Nov 09, 2021 215.18 215.57 208.96 209.81 3,308,826 -4.44(-2.07%)
Nov 08, 2021 215.89 216.47 211.25 214.25 5,939,375 +8.37(+4.07%)
Nov 05, 2021 205.48 208.88 205.23 205.88 2,591,253 +2.29(+1.12%)
Nov 04, 2021 204.00 204.89 202.61 203.59 2,543,058 +0.04(+0.02%)
Nov 03, 2021 206.26 206.58 201.82 203.55 3,134,535 -3.57(-1.72%)
Nov 02, 2021 205.75 207.81 203.66 207.12 3,429,357 +1.74(+0.85%)
Nov 01, 2021 204.29 206.83 204.85 205.38 3,214,857 +1.37(+0.67%)
Oct 29, 2021 207.99 209.75 203.24 204.01 4,292,223 -0.08(-0.04%)
Oct 28, 2021 197.36 204.50 197.05 204.09 4,459,504 +7.96(+4.06%)
Oct 27, 2021 200.25 200.43 195.92 196.13 3,402,649 -3.51(-1.76%)
Oct 26, 2021 202.75 199.47 199.64 2,933,975 -2.57(-1.27%)
Oct 25, 2021 201.28 203.31 200.51 202.21 3,293,643 +1.56(+0.78%)
Oct 22, 2021 200.64 202.34 199.20 200.65 2,632,392 -1.49(-0.74%)
Oct 21, 2021 201.60 202.30 199.74 202.14 3,071,009 -2.05(-1.00%)
Oct 20, 2021 201.16 205.18 200.53 204.19 2,935,227 +3.05(+1.52%)
Oct 19, 2021 198.60 201.48 198.46 201.14 2,626,920 +2.96(+1.49%)
Oct 18, 2021 197.38 198.68 195.54 198.18 2,808,767 -0.84(-0.42%)
Oct 15, 2021 195.96 199.45 195.30 199.02 4,736,351 +4.69(+2.41%)
Oct 14, 2021 193.55 194.80 192.61 194.33 5,213,199 +5.39(+2.85%)
Oct 13, 2021 190.50 191.25 187.72 188.94 3,254,045 -0.98(-0.52%)
Oct 12, 2021 192.32 193.59 189.58 189.92 4,706,157 -2.97(-1.54%)
Oct 11, 2021 196.34 197.17 192.68 192.89 2,014,344 -2.27(-1.16%)
Oct 08, 2021 195.80 196.58 194.74 195.16 2,713,304 -0.59(-0.30%)
Oct 07, 2021 193.73 196.39 193.61 195.75 3,510,216 +3.89(+2.03%)
Oct 06, 2021 190.00 192.39 187.80 191.86 3,777,610 -0.64(-0.33%)
Oct 05, 2021 192.76 194.40 190.73 192.50 3,077,327 -0.63(-0.33%)
Oct 04, 2021 194.74 195.91 192.41 193.13 2,863,991 -1.20(-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.