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 (%)
Apr 30, 2021 212.60 215.31 212.00 215.04 4,193,585 +0.60(+0.28%)
Apr 29, 2021 221.54 221.73 210.42 214.44 5,786,976 -4.55(-2.08%)
Apr 28, 2021 216.87 220.33 216.24 219.00 3,143,083 +1.85(+0.85%)
Apr 27, 2021 217.10 217.64 215.02 217.15 2,078,281 -0.21(-0.10%)
Apr 26, 2021 217.36 219.51 216.79 217.35 1,974,072 +0.42(+0.20%)
Apr 23, 2021 216.22 218.38 214.83 216.93 3,671,270 +2.12(+0.99%)
Apr 22, 2021 218.90 219.07 214.70 214.81 2,567,999 -3.35(-1.54%)
Apr 21, 2021 213.34 218.30 212.12 218.16 2,107,118 +4.53(+2.12%)
Apr 20, 2021 216.70 217.07 211.72 213.63 3,000,168 -4.47(-2.05%)
Apr 19, 2021 218.57 218.76 215.77 218.09 1,824,473 -0.91(-0.42%)
Apr 16, 2021 220.19 221.43 217.98 219.00 2,267,915 +0.79(+0.36%)
Apr 15, 2021 218.81 219.08 216.55 218.22 1,982,020 -0.06(-0.03%)
Apr 14, 2021 215.48 219.81 215.43 218.27 2,653,098 +3.03(+1.41%)
Apr 13, 2021 219.05 219.14 214.01 215.24 2,436,131 -1.48(-0.68%)
Apr 12, 2021 216.13 217.07 214.85 216.72 1,798,523 +0.17(+0.08%)
Apr 09, 2021 217.07 217.92 213.54 216.56 2,645,546 +0.25(+0.12%)
Apr 08, 2021 215.97 216.84 213.19 216.30 2,298,959 +0.07(+0.03%)
Apr 07, 2021 217.69 219.78 215.24 216.24 2,609,117 -0.22(-0.10%)
Apr 06, 2021 218.20 222.12 216.07 216.45 2,785,047 -2.88(-1.31%)
Apr 05, 2021 220.54 221.16 218.07 219.33 2,475,844 +0.91(+0.42%)
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.