Indicators

Caterpillar (NY: CAT )

357.61 +2.95 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	190.31	192.36		192.32	6,472,490	+0.38(+0.20%)
Jan 28, 2022	196.17	198.47	187.78	191.94	11,263,846	-10.50(-5.19%)
Jan 27, 2022	205.35	207.91	200.52	202.44	3,871,863	-2.02(-0.99%)
Jan 26, 2022	205.15	208.85	203.06	204.47	3,727,605	-0.02(-0.01%)
Jan 25, 2022	202.36	206.50	197.61	204.49	4,769,493	-0.02(-0.01%)
Jan 24, 2022	201.48	205.12	197.19	204.51	5,352,680	+0.23(+0.11%)
Jan 21, 2022	207.54	207.54	202.68	204.28	3,935,120	-2.42(-1.17%)
Jan 20, 2022	210.95	211.70	206.14	206.70	3,714,285	-4.80(-2.27%)
Jan 19, 2022	219.13	219.28	210.80	211.50	5,230,527	-6.78(-3.10%)
Jan 18, 2022	216.22	218.81	215.42	218.28	5,699,424	+0.88(+0.41%)
Jan 14, 2022				217.39	0	+1.84(+0.85%)
Jan 13, 2022	211.65	216.38	211.41	215.55	5,266,079	+4.37(+2.07%)
Jan 12, 2022	210.91	212.41	208.97	211.18	2,640,890	+2.33(+1.11%)
Jan 11, 2022	210.80	210.89	205.66	208.85	3,100,824	-1.61(-0.76%)
Jan 10, 2022	213.60	214.37	209.48	210.46	3,932,832	-2.42(-1.14%)
Jan 07, 2022	211.28	214.57	211.02	212.88	3,868,553	+2.09(+0.99%)
Jan 06, 2022	210.32	211.47	207.06	210.79	4,119,412	+2.13(+1.02%)
Jan 05, 2022	207.17	212.09	207.17	208.66	5,662,136	+1.59(+0.77%)
Jan 04, 2022	197.77	207.88	197.45	207.08	5,518,161	+10.52(+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.