Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 180.26 182.14 177.12 178.76 4,196,992 -4.72(-2.57%)
Jun 29, 2022 187.32 187.57 182.13 183.48 2,436,906 -3.96(-2.11%)
Jun 28, 2022 189.97 193.10 187.43 187.44 3,327,429 -0.15(-0.08%)
Jun 27, 2022 188.08 190.08 185.82 187.59 3,060,891 +2.10(+1.13%)
Jun 24, 2022 181.34 185.60 179.37 185.49 4,868,923 +6.82(+3.82%)
Jun 23, 2022 186.58 187.23 176.02 178.67 6,666,569 -9.16(-4.88%)
Jun 22, 2022 190.00 192.79 187.71 187.83 4,009,067 -8.54(-4.35%)
Jun 21, 2022 197.10 198.42 193.87 196.37 2,755,951 +3.73(+1.94%)
Jun 17, 2022 195.68 197.74 190.87 192.64 7,226,188 -2.15(-1.10%)
Jun 16, 2022 201.07 201.25 193.25 194.79 4,789,727 -11.21(-5.44%)
Jun 15, 2022 207.48 208.65 203.13 206.00 2,343,149 -0.69(-0.33%)
Jun 14, 2022 208.06 209.73 205.27 206.69 2,359,006 -0.19(-0.09%)
Jun 13, 2022 209.58 209.87 204.90 206.88 3,559,571 -8.30(-3.86%)
Jun 10, 2022 219.50 220.22 215.01 215.18 2,605,398 -8.49(-3.80%)
Jun 09, 2022 227.43 228.21 223.62 223.67 3,045,786 -6.13(-2.67%)
Jun 08, 2022 225.29 232.35 224.62 229.80 4,171,120 +2.70(+1.19%)
Jun 07, 2022 222.00 227.27 221.65 227.10 1,799,033 +3.47(+1.55%)
Jun 06, 2022 222.90 224.76 222.25 223.63 1,565,468 +0.73(+0.33%)
Jun 03, 2022 218.25 224.10 218.25 222.90 2,222,839 +2.90(+1.32%)
Jun 02, 2022 219.59 220.84 217.25 220.00 1,784,164 +2.43(+1.12%)
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.