Skip to main content

Caterpillar (NY: CAT )

365.83 +1.18 (+0.32%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 189.02 191.06 187.39 188.81 3,284,740 -3.29(-1.71%)
Jul 29, 2022 183.31 193.29 183.25 192.09 5,354,485 +10.09(+5.54%)
Jul 28, 2022 181.05 183.63 178.48 182.00 2,300,665 +2.51(+1.40%)
Jul 27, 2022 177.24 180.40 174.72 179.50 1,917,648 +3.90(+2.22%)
Jul 26, 2022 175.53 177.94 174.97 175.60 1,823,879 -0.56(-0.32%)
Jul 25, 2022 173.60 176.93 172.24 176.16 1,904,093 +3.09(+1.79%)
Jul 22, 2022 175.85 177.12 171.83 173.07 2,024,377 -2.30(-1.31%)
Jul 21, 2022 172.88 175.44 171.00 175.37 2,285,187 +0.99(+0.57%)
Jul 20, 2022 173.23 175.18 171.56 174.38 2,245,824 +0.47(+0.27%)
Jul 19, 2022 168.50 174.11 167.51 173.91 2,757,036 +6.98(+4.18%)
Jul 18, 2022 169.48 170.03 166.19 166.94 2,572,962 +0.11(+0.06%)
Jul 15, 2022 165.75 166.83 162.81 166.83 2,371,678 +3.31(+2.02%)
Jul 14, 2022 163.34 164.25 160.77 163.52 2,630,246 -3.78(-2.26%)
Jul 13, 2022 165.75 168.63 165.37 167.30 2,482,145 -0.60(-0.35%)
Jul 12, 2022 168.14 170.55 166.08 167.90 2,823,922 -0.51(-0.30%)
Jul 11, 2022 170.71 172.98 168.03 168.41 2,882,582 -3.93(-2.28%)
Jul 08, 2022 173.42 174.40 169.73 172.34 2,589,655 -1.14(-0.65%)
Jul 07, 2022 175.61 175.61 169.67 173.47 4,859,359 +7.67(+4.63%)
Jul 06, 2022 166.93 168.07 162.90 165.80 3,315,767 -1.40(-0.83%)
Jul 05, 2022 167.21 167.83 164.15 167.20 3,871,447 -4.36(-2.54%)
Jul 01, 2022 172.54 174.47 167.16 171.56 3,561,898 -0.45(-0.26%)
Jun 30, 2022 173.45 175.26 170.43 172.01 4,361,714 -4.54(-2.57%)
Jun 29, 2022 180.25 180.49 175.25 176.55 2,532,548 -3.81(-2.11%)
Jun 28, 2022 182.80 185.81 180.35 180.36 3,458,022 -0.15(-0.08%)
Jun 27, 2022 180.98 182.90 178.80 180.51 3,181,023 +2.02(+1.13%)
Jun 24, 2022 174.49 178.59 172.60 178.49 5,060,017 +6.56(+3.82%)
Jun 23, 2022 179.53 180.16 169.37 171.92 6,928,216 -8.81(-4.88%)
Jun 22, 2022 182.82 185.51 180.62 180.74 4,166,413 -8.22(-4.35%)
Jun 21, 2022 189.66 190.93 186.55 188.95 2,864,115 +3.59(+1.94%)
Jun 17, 2022 188.29 190.27 183.66 185.37 7,509,799 -2.07(-1.10%)
Jun 16, 2022 193.48 193.65 185.95 187.43 4,977,712 -10.79(-5.44%)
Jun 15, 2022 199.64 200.77 195.46 198.22 2,435,112 -0.66(-0.33%)
Jun 14, 2022 200.20 201.81 197.52 198.88 2,451,591 -0.18(-0.09%)
Jun 13, 2022 201.66 201.94 197.16 199.07 3,699,275 -7.99(-3.86%)
Jun 10, 2022 211.21 211.90 206.89 207.05 2,707,653 -8.17(-3.80%)
Jun 09, 2022 218.84 219.59 215.18 215.22 3,165,326 -5.90(-2.67%)
Jun 08, 2022 216.78 223.57 216.14 221.12 4,334,826 +2.60(+1.19%)
Jun 07, 2022 213.62 218.69 213.28 218.52 1,869,640 +3.34(+1.55%)
Jun 06, 2022 214.48 216.28 213.86 215.19 1,626,908 +0.70(+0.33%)
Jun 03, 2022 210.01 215.64 210.01 214.48 2,310,080 +2.79(+1.32%)
Jun 02, 2022 211.30 212.50 209.04 211.69 1,854,188 +2.34(+1.12%)
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.