Skip to main content

Caterpillar (NY: CAT )

365.05 +0.40 (+0.11%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 196.51 197.98 196.01 197.03 1,442,253 +0.63(+0.32%)
Dec 30, 2021 197.59 199.09 196.25 196.40 1,536,617 -1.19(-0.60%)
Dec 29, 2021 196.58 198.75 196.40 197.59 1,400,676 +0.68(+0.34%)
Dec 28, 2021 196.49 198.47 196.46 196.91 1,461,739 +0.23(+0.12%)
Dec 27, 2021 196.26 197.18 195.50 196.68 1,795,545 +0.17(+0.09%)
Dec 23, 2021 193.86 197.56 193.74 196.51 2,801,277 +3.86(+2.00%)
Dec 22, 2021 191.54 193.85 191.40 192.65 3,729,685 +3.66(+1.94%)
Dec 21, 2021 187.75 189.67 187.50 188.99 2,416,558 +2.72(+1.46%)
Dec 20, 2021 188.27 188.27 183.99 186.28 3,781,156 -5.63(-2.93%)
Dec 17, 2021 195.32 195.61 191.78 191.91 6,425,279 -4.58(-2.33%)
Dec 16, 2021 195.37 198.45 195.03 196.48 2,996,140 +3.45(+1.79%)
Dec 15, 2021 191.56 193.08 189.30 193.03 2,301,535 +0.87(+0.45%)
Dec 14, 2021 190.60 194.40 190.41 192.17 2,358,392 +0.37(+0.19%)
Dec 13, 2021 194.24 194.65 191.03 191.79 1,959,430 -2.11(-1.09%)
Dec 10, 2021 195.75 196.23 192.61 193.90 3,478,601 -0.64(-0.33%)
Dec 09, 2021 193.56 195.34 191.44 194.54 1,725,709 -0.06(-0.03%)
Dec 08, 2021 194.81 196.51 194.04 194.60 2,455,187 -0.29(-0.15%)
Dec 07, 2021 193.74 196.52 193.53 194.88 2,958,708 +3.06(+1.60%)
Dec 06, 2021 190.20 193.71 189.02 191.82 2,976,975 +3.32(+1.76%)
Dec 03, 2021 188.38 190.02 186.54 188.51 3,411,938 +0.96(+0.51%)
Dec 02, 2021 183.28 188.34 182.80 187.54 3,614,327 +5.07(+2.78%)
Dec 01, 2021 188.30 189.11 182.37 182.47 3,594,178 -1.79(-0.97%)
Nov 30, 2021 184.73 187.53 182.55 184.27 6,669,928 -2.45(-1.31%)
Nov 29, 2021 191.78 192.03 184.20 186.72 4,783,754 -2.68(-1.41%)
Nov 26, 2021 191.56 191.99 187.38 189.39 3,668,337 -7.95(-4.03%)
Nov 24, 2021 194.09 198.47 193.54 197.34 4,071,790 +1.66(+0.85%)
Nov 23, 2021 193.51 195.91 192.12 195.68 3,281,271 +2.81(+1.46%)
Nov 22, 2021 192.02 194.92 190.69 192.87 2,724,469 +1.85(+0.97%)
Nov 19, 2021 191.48 193.39 190.28 191.02 3,127,700 -0.93(-0.49%)
Nov 18, 2021 193.72 192.41 191.83 191.96 2,224,359 -1.49(-0.77%)
Nov 17, 2021 195.37 195.55 191.41 193.44 3,286,063 -2.33(-1.19%)
Nov 16, 2021 198.23 198.40 195.66 195.78 2,230,154 -2.17(-1.10%)
Nov 15, 2021 200.13 200.79 197.05 197.95 2,508,589 -1.49(-0.75%)
Nov 12, 2021 199.51 200.79 198.51 199.44 2,117,443 +0.70(+0.35%)
Nov 11, 2021 198.11 200.55 198.11 198.73 5,056,201 +0.11(+0.05%)
Nov 10, 2021 199.44 198.63 3,419,241 -1.33(-0.66%)
Nov 09, 2021 205.07 205.44 199.14 199.95 3,471,945 -4.23(-2.07%)
Nov 08, 2021 205.75 206.30 201.32 204.18 6,232,176 +7.98(+4.07%)
Nov 05, 2021 195.83 199.07 195.59 196.21 2,718,997 +2.18(+1.12%)
Nov 04, 2021 194.42 195.26 193.09 194.03 2,668,426 +0.04(+0.02%)
Nov 03, 2021 196.57 196.87 192.34 193.99 3,289,062 -3.40(-1.72%)
Nov 02, 2021 196.08 198.05 194.09 197.39 3,598,418 +1.66(+0.85%)
Nov 01, 2021 194.69 197.16 195.23 195.73 3,373,344 +1.31(+0.67%)
Oct 29, 2021 198.22 199.90 193.69 194.43 4,503,822 -0.08(-0.04%)
Oct 28, 2021 188.09 194.89 187.79 194.50 4,679,350 +7.59(+4.06%)
Oct 27, 2021 190.84 191.01 186.72 186.91 3,570,393 -3.34(-1.76%)
Oct 26, 2021 193.22 190.10 190.26 3,078,615 -2.45(-1.27%)
Oct 25, 2021 191.82 193.76 191.09 192.71 3,456,014 +1.49(+0.78%)
Oct 22, 2021 191.21 192.84 189.84 191.22 2,762,164 -0.36(-0.19%)
Oct 21, 2021 191.07 191.74 189.31 191.59 3,240,197 -1.94(-1.00%)
Oct 20, 2021 190.66 194.47 190.06 193.53 3,096,934 +2.89(+1.52%)
Oct 19, 2021 188.23 190.96 188.10 190.64 2,771,642 +2.81(+1.49%)
Oct 18, 2021 187.07 188.31 185.34 187.83 2,963,507 -0.80(-0.42%)
Oct 15, 2021 185.73 189.04 185.10 188.63 4,997,286 +4.44(+2.41%)
Oct 14, 2021 183.44 184.63 182.56 184.18 5,500,405 +5.11(+2.85%)
Oct 13, 2021 180.55 181.26 177.92 179.07 3,433,317 -0.93(-0.52%)
Oct 12, 2021 182.28 183.48 179.68 180.00 4,965,429 -2.82(-1.54%)
Oct 11, 2021 186.09 186.88 182.62 182.82 2,125,318 -2.15(-1.16%)
Oct 08, 2021 185.58 186.32 184.57 184.97 2,862,785 -0.56(-0.30%)
Oct 07, 2021 183.61 186.13 183.50 185.53 3,703,601 +3.69(+2.03%)
Oct 06, 2021 180.08 182.34 177.99 181.84 3,985,726 -0.61(-0.33%)
Oct 05, 2021 182.69 184.25 180.77 182.45 3,246,863 -0.60(-0.33%)
Oct 04, 2021 184.57 185.68 182.36 183.05 3,021,774 -1.14(-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.