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 (%)
Feb 26, 2021 212.39 213.98 207.65 207.71 4,636,784 -5.71(-2.68%)
Feb 25, 2021 215.15 215.90 211.40 213.42 4,476,714 -0.63(-0.29%)
Feb 24, 2021 212.06 218.09 211.55 214.05 5,117,293 +2.20(+1.04%)
Feb 23, 2021 211.22 212.38 205.20 211.84 4,286,439 +2.04(+0.97%)
Feb 22, 2021 201.69 210.58 201.41 209.80 4,754,589 +7.84(+3.88%)
Feb 19, 2021 195.55 203.45 195.02 201.96 5,131,622 +9.61(+5.00%)
Feb 18, 2021 193.92 195.20 191.06 192.35 2,438,099 -2.29(-1.18%)
Feb 17, 2021 194.73 195.22 192.22 194.64 2,506,005 -0.08(-0.04%)
Feb 16, 2021 192.19 197.41 191.69 194.72 3,866,272 +4.22(+2.22%)
Feb 12, 2021 190.48 191.23 189.31 190.49 1,875,313 -0.35(-0.18%)
Feb 11, 2021 190.11 190.91 187.03 190.84 2,262,849 +0.61(+0.32%)
Feb 10, 2021 190.98 192.15 188.82 190.23 2,926,809 +0.42(+0.22%)
Feb 09, 2021 190.06 191.14 187.51 189.81 2,422,527 -0.16(-0.09%)
Feb 08, 2021 187.62 190.06 187.30 189.97 2,830,254 +4.28(+2.31%)
Feb 05, 2021 185.23 186.97 182.81 185.69 2,328,265 +1.30(+0.70%)
Feb 04, 2021 184.73 185.32 183.00 184.39 2,342,497 +0.19(+0.10%)
Feb 03, 2021 183.68 184.28 181.90 184.20 3,096,291 -1.01(-0.55%)
Feb 02, 2021 179.44 185.48 178.61 185.21 5,470,463 +7.49(+4.21%)
Feb 01, 2021 178.92 179.73 175.13 177.72 2,845,512 +1.81(+1.03%)
Jan 29, 2021 176.55 181.67 173.88 175.92 4,720,036 -1.44(-0.81%)
Jan 28, 2021 175.36 180.51 174.44 177.36 3,574,264 +3.57(+2.05%)
Jan 27, 2021 177.22 178.52 172.55 173.79 4,253,772 -6.33(-3.51%)
Jan 26, 2021 180.50 182.24 179.75 180.12 2,601,198 -0.12(-0.07%)
Jan 25, 2021 183.34 184.12 179.89 180.25 3,987,322 -4.43(-2.40%)
Jan 22, 2021 183.62 185.52 182.14 184.67 2,106,882 -0.24(-0.13%)
Jan 21, 2021 185.07 186.38 182.85 184.91 2,027,942 -0.14(-0.08%)
Jan 20, 2021 185.36 186.56 183.21 185.06 2,592,836 -1.65(-0.89%)
Jan 19, 2021 186.93 188.68 186.12 186.71 2,453,356 +0.45(+0.24%)
Jan 15, 2021 187.25 187.30 182.68 186.26 3,465,997 -2.66(-1.41%)
Jan 14, 2021 187.68 189.41 186.97 188.92 2,595,146 +1.44(+0.77%)
Jan 13, 2021 190.25 191.57 187.39 187.47 3,295,584 -1.58(-0.84%)
Jan 12, 2021 186.32 189.49 185.01 189.05 2,575,454 +3.52(+1.90%)
Jan 11, 2021 183.33 187.06 182.13 185.53 2,654,867 -0.38(-0.21%)
Jan 08, 2021 185.52 186.87 183.10 185.91 3,329,639 +0.03(+0.02%)
Jan 07, 2021 188.39 188.89 183.94 185.89 5,534,272 +0.35(+0.19%)
Jan 06, 2021 179.11 188.81 178.15 185.53 8,393,336 +9.78(+5.57%)
Jan 05, 2021 173.43 177.82 173.43 175.75 3,064,833 +1.43(+0.82%)
Jan 04, 2021 175.14 177.99 172.51 174.32 4,261,329 +0.12(+0.07%)
Dec 31, 2020 174.20 174.20 174.20 2,842,218 +1.89(+1.10%)
Dec 30, 2020 172.05 174.40 171.00 172.31 2,842,218 +3.25(+1.92%)
Dec 29, 2020 171.47 171.67 167.59 169.06 1,555,915 -1.65(-0.96%)
Dec 28, 2020 172.73 173.34 170.65 170.71 1,575,989 -1.14(-0.66%)
Dec 24, 2020 171.74 172.12 170.69 171.85 611,990 +1.09(+0.64%)
Dec 23, 2020 169.83 171.59 169.41 170.75 1,945,697 +1.76(+1.04%)
Dec 22, 2020 171.59 172.42 168.90 168.99 2,605,513 -3.43(-1.99%)
Dec 21, 2020 169.34 173.12 168.75 172.42 2,163,329 -0.77(-0.44%)
Dec 18, 2020 172.33 173.51 169.85 173.19 5,498,931 +1.71(+1.00%)
Dec 17, 2020 172.91 172.97 170.91 171.47 2,399,612 -0.32(-0.18%)
Dec 16, 2020 173.08 173.48 170.70 171.79 2,122,966 -2.14(-1.23%)
Dec 15, 2020 172.20 174.91 171.33 173.93 2,466,208 +3.53(+2.07%)
Dec 14, 2020 172.84 175.45 170.14 170.40 2,646,075 -1.19(-0.69%)
Dec 11, 2020 169.39 172.06 168.66 171.59 2,793,507 +0.42(+0.25%)
Dec 10, 2020 171.54 171.82 169.53 171.17 3,248,488 -1.17(-0.68%)
Dec 09, 2020 171.90 172.73 169.40 172.33 3,045,482 +1.18(+0.69%)
Dec 08, 2020 170.03 172.98 169.88 171.16 2,090,939 +0.12(+0.07%)
Dec 07, 2020 172.64 172.64 168.97 171.03 4,782,933 -3.35(-1.92%)
Dec 04, 2020 168.36 175.91 168.08 174.38 6,359,291 +7.25(+4.34%)
Dec 03, 2020 166.40 167.56 165.84 167.13 3,034,231 +0.73(+0.44%)
Dec 02, 2020 165.82 166.93 164.88 166.40 2,058,797 +0.58(+0.35%)
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.