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 (%)
Oct 31, 2022 210.05 213.49 209.72 211.14 3,881,048 -2.81(-1.31%)
Oct 28, 2022 207.28 214.10 206.02 213.95 5,291,174 +7.02(+3.39%)
Oct 27, 2022 204.98 211.79 202.27 206.93 8,069,888 +14.81(+7.71%)
Oct 26, 2022 193.43 194.67 189.79 192.12 3,635,933 +2.07(+1.09%)
Oct 25, 2022 185.61 190.86 184.28 190.05 2,608,364 +3.45(+1.85%)
Oct 24, 2022 184.01 187.42 183.82 186.60 2,993,126 +1.05(+0.57%)
Oct 21, 2022 175.31 185.73 174.81 185.54 3,571,626 +10.61(+6.07%)
Oct 20, 2022 178.81 179.97 174.85 174.93 3,048,132 -3.75(-2.10%)
Oct 19, 2022 177.26 179.93 176.35 178.68 2,155,687 +0.83(+0.47%)
Oct 18, 2022 179.16 179.77 175.29 177.85 2,757,553 +2.66(+1.52%)
Oct 17, 2022 176.64 178.59 173.63 175.18 3,034,327 +2.53(+1.46%)
Oct 14, 2022 178.04 178.60 172.01 172.66 2,921,485 -4.80(-2.70%)
Oct 13, 2022 168.35 179.21 167.34 177.45 3,865,554 +3.53(+2.03%)
Oct 12, 2022 173.91 175.49 173.23 173.92 2,332,935 -0.24(-0.14%)
Oct 11, 2022 171.33 177.39 171.18 174.17 2,623,935 +1.05(+0.60%)
Oct 10, 2022 174.22 175.53 170.60 173.12 2,718,393 +1.09(+0.63%)
Oct 07, 2022 171.23 173.40 169.70 172.03 2,847,696 -1.22(-0.70%)
Oct 06, 2022 171.90 175.36 171.40 173.26 2,492,539 +0.42(+0.24%)
Oct 05, 2022 171.65 174.66 171.20 172.84 3,165,818 -1.21(-0.70%)
Oct 04, 2022 168.89 174.59 168.80 174.05 4,135,206 +8.14(+4.91%)
Oct 03, 2022 162.23 167.98 160.89 165.91 3,554,902 +6.93(+4.36%)
Sep 30, 2022 160.74 162.57 158.80 158.98 3,058,238 -1.76(-1.10%)
Sep 29, 2022 160.55 161.41 158.46 160.75 3,630,909 -1.80(-1.11%)
Sep 28, 2022 159.39 163.25 158.46 162.55 3,813,147 +5.16(+3.28%)
Sep 27, 2022 159.35 159.46 155.61 157.39 2,841,710 -0.17(-0.11%)
Sep 26, 2022 158.91 160.70 157.18 157.57 3,316,184 -1.57(-0.99%)
Sep 23, 2022 163.42 164.18 156.71 159.14 4,176,975 -6.11(-3.70%)
Sep 22, 2022 167.34 169.20 165.00 165.25 2,588,588 -1.36(-0.81%)
Sep 21, 2022 173.71 174.88 166.54 166.61 4,191,942 -5.85(-3.39%)
Sep 20, 2022 174.98 175.11 170.83 172.46 2,592,805 -3.99(-2.26%)
Sep 19, 2022 171.74 177.05 171.31 176.45 3,017,484 +2.56(+1.47%)
Sep 16, 2022 174.41 174.74 172.24 173.90 5,254,043 -2.93(-1.65%)
Sep 15, 2022 178.93 180.75 176.04 176.82 1,994,876 -2.09(-1.17%)
Sep 14, 2022 178.21 179.39 176.22 178.91 2,368,855 +0.33(+0.18%)
Sep 13, 2022 182.01 184.15 177.80 178.59 2,278,363 -7.84(-4.20%)
Sep 12, 2022 184.92 186.71 184.69 186.42 1,999,273 +2.82(+1.54%)
Sep 09, 2022 181.72 183.87 181.40 183.60 2,352,931 +6.14(+3.46%)
Sep 08, 2022 174.10 177.59 172.55 177.46 2,318,112 +2.22(+1.27%)
Sep 07, 2022 173.55 176.19 172.66 175.24 2,236,408 +0.19(+0.11%)
Sep 06, 2022 177.22 177.96 174.01 175.05 2,210,198 -0.16(-0.09%)
Sep 02, 2022 179.11 179.97 174.26 175.21 2,255,538 -1.56(-0.88%)
Sep 01, 2022 176.61 177.52 174.50 176.77 2,772,400 -2.20(-1.23%)
Aug 31, 2022 180.83 182.22 178.77 178.97 2,741,315 -2.16(-1.19%)
Aug 30, 2022 185.55 186.00 178.86 181.13 2,775,977 -4.69(-2.52%)
Aug 29, 2022 184.10 187.17 183.13 185.82 2,059,660 -0.13(-0.07%)
Aug 26, 2022 193.21 194.14 185.77 185.96 2,642,470 -6.74(-3.50%)
Aug 25, 2022 189.42 192.73 188.53 192.70 1,948,862 +4.57(+2.43%)
Aug 24, 2022 191.42 192.51 187.44 188.13 2,583,632 -2.96(-1.55%)
Aug 23, 2022 186.76 191.99 186.50 191.08 2,523,338 +5.28(+2.84%)
Aug 22, 2022 187.11 187.91 185.60 185.80 2,073,005 -3.72(-1.96%)
Aug 19, 2022 189.20 191.09 187.79 189.52 2,067,797 -1.70(-0.89%)
Aug 18, 2022 190.93 191.49 189.18 191.22 1,806,662 +1.38(+0.72%)
Aug 17, 2022 188.94 190.78 187.85 189.84 1,626,790 -1.54(-0.80%)
Aug 16, 2022 189.25 192.24 188.89 191.38 2,021,879 +1.52(+0.80%)
Aug 15, 2022 187.39 190.40 187.07 189.86 1,808,641 -0.86(-0.45%)
Aug 12, 2022 188.84 190.85 187.78 190.72 1,924,581 +2.75(+1.46%)
Aug 11, 2022 186.84 189.50 185.95 187.97 2,620,370 +3.18(+1.72%)
Aug 10, 2022 182.87 185.57 181.63 184.80 2,378,344 +4.54(+2.52%)
Aug 09, 2022 180.17 182.04 179.41 180.25 2,538,115 +0.21(+0.12%)
Aug 08, 2022 180.97 182.16 178.44 180.04 2,740,578 +0.41(+0.23%)
Aug 05, 2022 177.88 180.32 177.54 179.63 1,969,706 +1.69(+0.95%)
Aug 04, 2022 177.18 180.16 175.49 177.94 2,557,089 +0.75(+0.42%)
Aug 03, 2022 177.62 179.68 175.96 177.19 4,288,761 -0.62(-0.35%)
Aug 02, 2022 182.16 183.58 177.47 177.81 8,453,540 -11.00(-5.82%)
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.