Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 203.21 204.93 198.57 199.32 4,393,118 -0.08(-0.04%)
Oct 28, 2021 192.83 199.80 192.52 199.40 4,564,331 +7.78(+4.06%)
Oct 27, 2021 195.65 195.83 191.42 191.63 3,482,633 -3.43(-1.76%)
Oct 26, 2021 198.09 194.89 195.06 3,002,942 -2.51(-1.27%)
Oct 25, 2021 196.66 198.64 195.91 197.57 3,371,065 +1.52(+0.78%)
Oct 22, 2021 196.03 197.70 194.62 196.04 2,694,270 -0.37(-0.19%)
Oct 21, 2021 195.89 196.57 194.08 196.41 3,160,552 -1.99(-1.00%)
Oct 20, 2021 195.46 199.37 194.85 198.41 3,020,811 +2.96(+1.52%)
Oct 19, 2021 192.97 195.77 192.84 195.44 2,703,515 +2.88(+1.49%)
Oct 18, 2021 191.79 193.05 190.00 192.56 2,890,664 -0.82(-0.42%)
Oct 15, 2021 190.41 193.80 189.77 193.38 4,874,452 +4.56(+2.41%)
Oct 14, 2021 188.07 189.28 187.16 188.82 5,365,204 +5.24(+2.85%)
Oct 13, 2021 185.10 185.83 182.40 183.59 3,348,925 -0.95(-0.52%)
Oct 12, 2021 186.87 188.10 184.21 184.54 4,843,378 -2.89(-1.54%)
Oct 11, 2021 190.78 191.59 187.22 187.43 2,073,077 -2.21(-1.16%)
Oct 08, 2021 190.25 191.01 189.22 189.63 2,792,418 -0.57(-0.30%)
Oct 07, 2021 188.24 190.83 188.12 190.20 3,612,566 +3.78(+2.03%)
Oct 06, 2021 184.62 186.94 182.48 186.42 3,887,756 -0.62(-0.33%)
Oct 05, 2021 187.30 188.89 185.33 187.05 3,167,055 -0.61(-0.33%)
Oct 04, 2021 189.22 190.36 186.96 187.66 2,947,498 -1.17(-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.