Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 165.89 167.78 163.89 164.08 2,963,173 -1.82(-1.10%)
Sep 29, 2022 165.70 166.59 163.54 165.90 3,518,121 -1.86(-1.11%)
Sep 28, 2022 164.50 168.48 163.54 167.76 3,694,698 +5.32(+3.28%)
Sep 27, 2022 164.46 164.57 160.60 162.44 2,753,437 -0.18(-0.11%)
Sep 26, 2022 164.00 165.85 162.22 162.62 3,213,172 -1.62(-0.99%)
Sep 23, 2022 168.66 169.44 161.73 164.24 4,047,224 -6.31(-3.70%)
Sep 22, 2022 172.70 174.62 170.29 170.55 2,508,178 -1.40(-0.81%)
Sep 21, 2022 179.28 180.49 171.88 171.95 4,061,726 -6.04(-3.39%)
Sep 20, 2022 180.59 180.72 176.31 177.99 2,512,264 -4.12(-2.26%)
Sep 19, 2022 177.25 182.73 176.80 182.11 2,923,751 +2.64(+1.47%)
Sep 16, 2022 180.00 180.34 177.76 179.47 5,090,835 -3.02(-1.65%)
Sep 15, 2022 184.67 186.54 181.68 182.49 1,932,909 -2.16(-1.17%)
Sep 14, 2022 183.92 185.14 181.87 184.65 2,295,271 +0.34(+0.18%)
Sep 13, 2022 187.85 190.05 183.50 184.31 2,207,590 -8.09(-4.20%)
Sep 12, 2022 190.85 192.70 190.61 192.40 1,937,169 +2.91(+1.54%)
Sep 09, 2022 187.55 189.76 187.22 189.49 2,279,841 +6.34(+3.46%)
Sep 08, 2022 179.68 183.28 178.08 183.15 2,246,104 +2.29(+1.27%)
Sep 07, 2022 179.11 181.84 178.19 180.86 2,166,938 +0.20(+0.11%)
Sep 06, 2022 182.90 183.66 179.59 180.66 2,141,542 -0.17(-0.09%)
Sep 02, 2022 184.85 185.74 179.85 180.83 2,185,474 -1.61(-0.88%)
Sep 01, 2022 182.27 183.21 180.10 182.44 2,686,280 -2.27(-1.23%)
Aug 31, 2022 186.63 188.06 184.50 184.71 2,656,161 -2.23(-1.19%)
Aug 30, 2022 191.50 191.96 184.59 186.94 2,689,746 -4.84(-2.52%)
Aug 29, 2022 190.00 193.17 189.00 191.78 1,995,680 -0.14(-0.07%)
Aug 26, 2022 199.40 200.37 191.73 191.92 2,560,386 -6.96(-3.50%)
Aug 25, 2022 195.49 198.91 194.57 198.88 1,888,324 +4.72(+2.43%)
Aug 24, 2022 197.56 198.68 193.45 194.16 2,503,376 -3.05(-1.55%)
Aug 23, 2022 192.75 198.14 192.48 197.21 2,444,955 +5.45(+2.84%)
Aug 22, 2022 193.11 193.93 191.55 191.76 2,008,611 -3.84(-1.96%)
Aug 19, 2022 195.27 197.22 193.81 195.60 2,003,565 -1.75(-0.89%)
Aug 18, 2022 197.05 197.63 195.25 197.35 1,750,541 +1.42(+0.72%)
Aug 17, 2022 195.00 196.90 193.87 195.93 1,576,257 -1.59(-0.80%)
Aug 16, 2022 195.32 198.40 194.95 197.52 1,959,073 +1.57(+0.80%)
Aug 15, 2022 193.40 196.50 193.07 195.95 1,752,459 -0.89(-0.45%)
Aug 12, 2022 194.89 196.97 193.80 196.84 1,864,797 +2.84(+1.46%)
Aug 11, 2022 192.83 195.58 191.91 194.00 2,538,973 +3.28(+1.72%)
Aug 10, 2022 188.73 191.52 187.45 190.72 2,304,465 +4.69(+2.52%)
Aug 09, 2022 185.95 187.88 185.16 186.03 2,459,273 +0.22(+0.12%)
Aug 08, 2022 186.77 188.00 184.16 185.81 2,655,447 +0.42(+0.23%)
Aug 05, 2022 183.58 186.10 183.23 185.39 1,908,521 +1.75(+0.95%)
Aug 04, 2022 182.86 185.93 181.12 183.64 2,477,657 +0.77(+0.42%)
Aug 03, 2022 183.32 185.44 181.60 182.87 4,155,538 -0.64(-0.35%)
Aug 02, 2022 188.00 189.47 183.16 183.51 8,190,944 -11.35(-5.82%)
Aug 01, 2022 195.08 197.19 193.40 194.86 3,182,705 -3.39(-1.71%)
Jul 29, 2022 189.19 199.49 189.12 198.25 5,188,157 +10.41(+5.54%)
Jul 28, 2022 186.85 189.52 184.20 187.84 2,229,199 +2.59(+1.40%)
Jul 27, 2022 182.92 186.18 180.32 185.25 1,858,080 +4.02(+2.22%)
Jul 26, 2022 181.16 183.65 180.58 181.23 1,767,223 -0.58(-0.32%)
Jul 25, 2022 179.17 182.60 177.76 181.81 1,844,946 +3.19(+1.79%)
Jul 22, 2022 181.49 182.80 177.34 178.62 1,961,493 -2.37(-1.31%)
Jul 21, 2022 178.42 181.07 176.48 180.99 2,214,202 +1.02(+0.57%)
Jul 20, 2022 178.78 180.80 177.06 179.97 2,176,061 +0.48(+0.27%)
Jul 19, 2022 173.90 179.69 172.88 179.49 2,671,393 +6.00(+3.46%)
Jul 18, 2022 176.13 176.70 172.71 173.49 2,475,793 +0.11(+0.06%)
Jul 15, 2022 172.25 173.38 169.20 173.38 2,282,111 +3.44(+2.02%)
Jul 14, 2022 169.75 170.70 167.08 169.94 2,530,914 -3.93(-2.26%)
Jul 13, 2022 172.25 175.25 171.86 173.87 2,388,406 -0.62(-0.36%)
Jul 12, 2022 174.74 177.24 172.60 174.49 2,717,276 -0.53(-0.30%)
Jul 11, 2022 177.41 179.77 174.62 175.02 2,773,720 -4.08(-2.28%)
Jul 08, 2022 180.23 181.24 176.39 179.10 2,491,856 -1.18(-0.65%)
Jul 07, 2022 182.50 182.50 176.33 180.28 4,675,843 +7.97(+4.63%)
Jul 06, 2022 173.48 174.67 169.29 172.31 3,190,546 -1.45(-0.83%)
Jul 05, 2022 173.77 174.42 170.59 173.76 3,725,240 -4.53(-2.54%)
Jul 01, 2022 179.31 181.32 173.72 178.29 3,427,382 -0.47(-0.26%)
Jun 30, 2022 180.26 182.14 177.12 178.76 4,196,992 -4.72(-2.57%)
Jun 29, 2022 187.32 187.57 182.13 183.48 2,436,906 -3.96(-2.11%)
Jun 28, 2022 189.97 193.10 187.43 187.44 3,327,429 -0.15(-0.08%)
Jun 27, 2022 188.08 190.08 185.82 187.59 3,060,891 +2.10(+1.13%)
Jun 24, 2022 181.34 185.60 179.37 185.49 4,868,923 +6.82(+3.82%)
Jun 23, 2022 186.58 187.23 176.02 178.67 6,666,569 -9.16(-4.88%)
Jun 22, 2022 190.00 192.79 187.71 187.83 4,009,067 -8.54(-4.35%)
Jun 21, 2022 197.10 198.42 193.87 196.37 2,755,951 +3.73(+1.94%)
Jun 17, 2022 195.68 197.74 190.87 192.64 7,226,188 -2.15(-1.10%)
Jun 16, 2022 201.07 201.25 193.25 194.79 4,789,727 -11.21(-5.44%)
Jun 15, 2022 207.48 208.65 203.13 206.00 2,343,149 -0.69(-0.33%)
Jun 14, 2022 208.06 209.73 205.27 206.69 2,359,006 -0.19(-0.09%)
Jun 13, 2022 209.58 209.87 204.90 206.88 3,559,571 -8.30(-3.86%)
Jun 10, 2022 219.50 220.22 215.01 215.18 2,605,398 -8.49(-3.80%)
Jun 09, 2022 227.43 228.21 223.62 223.67 3,045,786 -6.13(-2.67%)
Jun 08, 2022 225.29 232.35 224.62 229.80 4,171,120 +2.70(+1.19%)
Jun 07, 2022 222.00 227.27 221.65 227.10 1,799,033 +3.47(+1.55%)
Jun 06, 2022 222.90 224.76 222.25 223.63 1,565,468 +0.73(+0.33%)
Jun 03, 2022 218.25 224.10 218.25 222.90 2,222,839 +2.90(+1.32%)
Jun 02, 2022 219.59 220.84 217.25 220.00 1,784,164 +2.43(+1.12%)
Jun 01, 2022 218.46 219.00 214.30 217.57 2,330,172 +1.72(+0.80%)
May 31, 2022 214.79 218.09 213.49 215.85 3,773,223 -1.29(-0.59%)
May 27, 2022 215.00 217.63 214.16 217.14 2,020,431 +4.15(+1.95%)
May 26, 2022 211.55 213.63 210.40 212.99 2,015,494 +3.68(+1.76%)
May 25, 2022 205.00 210.09 204.82 209.31 3,080,235 +3.66(+1.78%)
May 24, 2022 202.01 205.70 201.29 205.65 2,467,910 +1.50(+0.73%)
May 23, 2022 199.93 205.49 199.16 204.15 3,246,028 +6.33(+3.20%)
May 20, 2022 206.45 206.63 194.04 197.82 5,396,094 -8.94(-4.32%)
May 19, 2022 205.86 209.28 201.71 206.76 2,887,281 -1.18(-0.57%)
May 18, 2022 213.84 217.90 207.52 207.94 4,722,838 -5.15(-2.42%)
May 17, 2022 212.80 213.77 209.14 213.09 2,274,582 +5.90(+2.85%)
May 16, 2022 205.02 209.21 203.68 207.19 2,540,959 +2.86(+1.40%)
May 13, 2022 205.15 206.46 202.92 204.33 2,323,800 +1.30(+0.64%)
May 12, 2022 203.61 205.34 199.29 203.03 3,282,063 -2.18(-1.06%)
May 11, 2022 205.56 209.71 203.59 205.21 2,552,253 +2.22(+1.09%)
May 10, 2022 208.24 209.52 201.39 202.99 3,042,387 -3.30(-1.60%)
May 09, 2022 212.03 212.05 205.44 206.29 2,933,712 -8.36(-3.89%)
May 06, 2022 217.01 217.01 210.35 214.65 2,268,402 -1.28(-0.59%)
May 05, 2022 222.40 223.15 213.77 215.93 3,005,323 -6.66(-2.99%)
May 04, 2022 214.95 223.29 213.82 222.59 3,023,484 +8.97(+4.20%)
May 03, 2022 211.90 215.36 210.79 213.62 2,120,735 +1.55(+0.73%)
May 02, 2022 210.00 212.76 207.66 212.07 2,639,432 +1.53(+0.73%)
Apr 29, 2022 212.70 217.21 210.16 210.54 3,414,857 -1.90(-0.89%)
Apr 28, 2022 207.43 212.96 202.00 212.44 6,093,804 -1.52(-0.71%)
Apr 27, 2022 211.11 215.55 207.30 213.96 3,355,850 +3.66(+1.74%)
Apr 26, 2022 216.13 218.20 209.35 210.30 4,180,002 -6.40(-2.95%)
Apr 25, 2022 215.31 217.00 209.57 216.70 4,145,203 +0.40(+0.18%)
Apr 22, 2022 228.40 229.79 215.60 216.30 5,053,734 -16.27(-7.00%)
Apr 21, 2022 237.24 237.90 231.65 232.57 3,569,199 -2.51(-1.07%)
Apr 20, 2022 233.55 236.37 232.58 235.08 2,905,138 +2.92(+1.26%)
Apr 19, 2022 230.25 232.94 227.57 232.16 2,687,617 +2.24(+0.97%)
Apr 18, 2022 228.00 234.38 228.00 229.92 3,641,910 +2.11(+0.93%)
Apr 14, 2022 219.91 229.22 218.61 227.81 5,337,913 +9.54(+4.37%)
Apr 13, 2022 216.93 219.68 216.40 218.27 1,899,002 +1.57(+0.72%)
Apr 12, 2022 215.45 219.48 214.98 216.70 2,508,386 +0.65(+0.30%)
Apr 11, 2022 217.03 218.76 215.75 216.05 2,494,679 -0.98(-0.45%)
Apr 08, 2022 215.79 217.88 214.03 217.03 2,450,251 +1.13(+0.52%)
Apr 07, 2022 215.46 216.31 213.56 215.90 2,253,674 -0.31(-0.14%)
Apr 06, 2022 215.12 217.13 213.54 216.21 2,782,962 +0.19(+0.09%)
Apr 05, 2022 220.00 222.37 215.14 216.02 3,585,801 -4.79(-2.17%)
Apr 04, 2022 219.16 221.35 216.60 220.81 2,181,387 +1.04(+0.47%)
Apr 01, 2022 224.35 225.52 218.16 219.77 2,618,304 -3.05(-1.37%)
Mar 31, 2022 223.21 225.19 222.43 222.82 3,157,187 -0.26(-0.12%)
Mar 30, 2022 222.00 225.88 220.70 223.08 2,507,442 +2.04(+0.92%)
Mar 29, 2022 220.80 221.43 216.54 221.04 3,667,134 -0.81(-0.37%)
Mar 28, 2022 222.34 222.68 219.04 221.85 3,072,484 -1.51(-0.68%)
Mar 25, 2022 222.09 223.80 221.14 223.36 1,581,139 +1.15(+0.52%)
Mar 24, 2022 222.54 225.00 221.51 222.21 2,109,075 +0.04(+0.02%)
Mar 23, 2022 221.69 224.78 221.69 222.17 2,001,617 -0.54(-0.24%)
Mar 22, 2022 224.46 225.85 221.34 222.71 2,466,344 -1.00(-0.45%)
Mar 21, 2022 221.00 227.05 220.99 223.71 2,910,622 +2.80(+1.27%)
Mar 18, 2022 219.48 221.70 218.00 220.91 4,105,118 -0.79(-0.36%)
Mar 17, 2022 215.32 221.78 215.00 221.70 3,600,197 +5.62(+2.60%)
Mar 16, 2022 217.50 219.49 212.32 216.08 4,378,678 -0.38(-0.18%)
Mar 15, 2022 216.12 217.38 210.51 216.46 4,364,180 +1.02(+0.47%)
Mar 14, 2022 216.30 218.48 212.93 215.44 3,530,802 +0.61(+0.28%)
Mar 11, 2022 212.30 217.77 212.30 214.83 4,045,473 +3.04(+1.44%)
Mar 10, 2022 209.39 217.52 208.18 211.79 4,885,947 +2.01(+0.96%)
Mar 09, 2022 212.57 213.60 207.45 209.78 4,796,882 -0.22(-0.10%)
Mar 08, 2022 203.87 214.89 203.00 210.00 9,312,301 +13.30(+6.76%)
Mar 07, 2022 194.79 201.70 194.79 196.70 6,910,150 +1.04(+0.53%)
Mar 04, 2022 191.10 196.01 190.31 195.66 4,334,727 +0.81(+0.42%)
Mar 03, 2022 193.32 196.58 192.34 194.85 4,423,680 +2.24(+1.16%)
Mar 02, 2022 185.20 193.56 185.00 192.61 5,847,550 +9.78(+5.35%)
Mar 01, 2022 187.77 188.22 180.64 182.83 5,109,708 -4.75(-2.53%)
Feb 28, 2022 184.34 188.77 183.67 187.58 5,166,784 +0.52(+0.28%)
Feb 25, 2022 184.94 187.93 184.36 187.06 3,594,600 +2.37(+1.28%)
Feb 24, 2022 182.03 185.27 179.67 184.69 5,919,113 -1.98(-1.06%)
Feb 23, 2022 191.72 192.32 186.37 186.67 3,547,252 -4.54(-2.37%)
Feb 22, 2022 191.95 194.90 190.55 191.21 3,487,737 -0.74(-0.39%)
Feb 18, 2022 191.95 0 -2.79(-1.43%)
Feb 17, 2022 201.00 201.76 194.44 194.74 4,698,249 -8.90(-4.37%)
Feb 16, 2022 203.11 205.41 203.00 203.64 2,253,864 +0.23(+0.11%)
Feb 15, 2022 200.70 204.45 200.01 203.41 2,752,626 +3.52(+1.76%)
Feb 14, 2022 200.95 201.70 198.11 199.89 2,726,881 -1.35(-0.67%)
Feb 11, 2022 203.42 204.65 200.13 201.24 3,841,202 -1.83(-0.90%)
Feb 10, 2022 202.57 206.75 201.56 203.07 3,536,396 -0.53(-0.26%)
Feb 09, 2022 202.64 204.10 202.09 203.60 2,742,918 +2.10(+1.04%)
Feb 08, 2022 200.26 202.31 199.23 201.50 2,407,072 +1.68(+0.84%)
Feb 07, 2022 198.84 201.53 198.03 199.82 2,403,544 +1.41(+0.71%)
Feb 04, 2022 200.21 201.00 196.49 198.41 3,930,782 -2.18(-1.09%)
Feb 03, 2022 205.00 200.09 200.59 2,747,221 -4.35(-2.12%)
Feb 02, 2022 203.20 205.80 201.40 204.94 3,470,880 -0.41(-0.20%)
Feb 01, 2022 200.80 205.79 200.54 205.35 4,026,156 +3.79(+1.88%)
Jan 31, 2022 199.45 201.60 201.56 6,175,816 +0.40(+0.20%)
Jan 28, 2022 205.59 208.00 196.80 201.16 10,747,555 -11.01(-5.19%)
Jan 27, 2022 215.21 217.90 210.15 212.17 3,694,392 -2.12(-0.99%)
Jan 26, 2022 215.00 218.88 212.81 214.29 3,556,746 -0.02(-0.01%)
Jan 25, 2022 212.08 216.42 207.10 214.31 4,550,878 -0.02(-0.01%)
Jan 24, 2022 211.16 214.97 206.66 214.33 5,107,334 +0.24(+0.11%)
Jan 21, 2022 217.51 217.51 212.42 214.09 3,754,750 -2.54(-1.17%)
Jan 20, 2022 221.08 221.87 216.04 216.63 3,544,037 -5.03(-2.27%)
Jan 19, 2022 229.66 229.81 220.93 221.66 4,990,780 -8.21(-3.57%)
Jan 18, 2022 227.71 230.43 226.86 229.87 5,411,925 +0.93(+0.41%)
Jan 14, 2022 228.94 0 +1.94(+0.85%)
Jan 13, 2022 222.89 227.88 222.64 227.00 5,000,440 +4.60(+2.07%)
Jan 12, 2022 222.12 223.69 220.07 222.40 2,507,675 +2.45(+1.11%)
Jan 11, 2022 222.00 222.09 216.59 219.95 2,944,408 -1.69(-0.76%)
Jan 10, 2022 224.95 225.75 220.61 221.64 3,734,446 -2.55(-1.14%)
Jan 07, 2022 222.50 225.97 222.23 224.19 3,673,410 +2.20(+0.99%)
Jan 06, 2022 221.49 222.71 218.06 221.99 3,911,615 +2.24(+1.02%)
Jan 05, 2022 218.18 223.36 218.18 219.75 5,376,518 +1.67(+0.77%)
Jan 04, 2022 208.28 218.92 207.94 218.08 5,239,806 +11.08(+5.35%)
Jan 03, 2022 207.33 208.60 205.80 207.00 2,055,569 +0.26(+0.13%)
Dec 31, 2021 206.20 207.74 205.67 206.74 1,374,493 +0.66(+0.32%)
Dec 30, 2021 207.33 208.91 205.93 206.08 1,464,424 -1.25(-0.60%)
Dec 29, 2021 206.27 208.55 206.08 207.33 1,334,870 +0.71(+0.34%)
Dec 28, 2021 206.18 208.26 206.14 206.62 1,393,064 +0.24(+0.12%)
Dec 27, 2021 205.94 206.90 205.14 206.38 1,711,187 +0.18(+0.09%)
Dec 23, 2021 203.42 207.30 203.29 206.20 2,669,667 +4.05(+2.00%)
Dec 22, 2021 200.98 203.40 200.83 202.15 3,554,457 +3.84(+1.94%)
Dec 21, 2021 197.00 199.02 196.74 198.31 2,303,023 +2.85(+1.46%)
Dec 20, 2021 197.55 197.55 193.06 195.46 3,603,509 -5.91(-2.93%)
Dec 17, 2021 204.95 205.25 201.23 201.37 6,123,406 -4.80(-2.33%)
Dec 16, 2021 205.00 208.23 204.65 206.17 2,855,375 +3.62(+1.79%)
Dec 15, 2021 201.00 202.60 198.63 202.55 2,193,404 +0.91(+0.45%)
Dec 14, 2021 200.00 203.98 199.80 201.64 2,247,590 +0.39(+0.19%)
Dec 13, 2021 203.82 204.25 200.45 201.25 1,867,372 -2.21(-1.09%)
Dec 10, 2021 205.40 205.90 202.11 203.46 3,315,169 -0.67(-0.33%)
Dec 09, 2021 203.10 204.97 200.88 204.13 1,644,632 -0.06(-0.03%)
Dec 08, 2021 204.41 206.20 203.61 204.19 2,339,837 -0.30(-0.15%)
Dec 07, 2021 203.29 206.21 203.06 204.49 2,819,702 +3.21(+1.59%)
Dec 06, 2021 199.58 203.26 198.34 201.28 2,837,111 +3.48(+1.76%)
Dec 03, 2021 197.67 199.39 195.74 197.80 3,251,638 +1.01(+0.51%)
Dec 02, 2021 192.31 197.62 191.81 196.79 3,444,518 +5.32(+2.78%)
Dec 01, 2021 197.58 198.43 191.36 191.47 3,425,316 -1.88(-0.97%)
Nov 30, 2021 193.84 196.78 191.55 193.35 6,356,561 -2.57(-1.31%)
Nov 29, 2021 201.23 201.50 193.28 195.92 4,559,003 -2.81(-1.41%)
Nov 26, 2021 201.00 201.45 196.61 198.73 3,495,991 -8.34(-4.03%)
Nov 24, 2021 203.66 208.26 203.08 207.07 3,880,489 +1.74(+0.85%)
Nov 23, 2021 203.05 205.57 201.59 205.33 3,127,110 +2.95(+1.46%)
Nov 22, 2021 201.49 204.53 200.09 202.38 2,596,468 +1.94(+0.97%)
Nov 19, 2021 200.92 202.92 199.66 200.44 2,980,754 -0.98(-0.49%)
Nov 18, 2021 203.27 201.89 201.23 201.42 2,119,854 -1.56(-0.77%)
Nov 17, 2021 205.00 205.19 200.85 202.98 3,131,677 -2.45(-1.19%)
Nov 16, 2021 208.00 208.18 205.31 205.43 2,125,377 -2.28(-1.10%)
Nov 15, 2021 210.00 210.69 206.76 207.71 2,390,730 -1.56(-0.75%)
Nov 12, 2021 209.35 210.69 208.30 209.27 2,017,961 +0.74(+0.35%)
Nov 11, 2021 207.88 210.44 207.88 208.53 4,818,650 +0.11(+0.05%)
Nov 10, 2021 209.27 208.42 3,258,598 -1.39(-0.66%)
Nov 09, 2021 215.18 215.57 208.96 209.81 3,308,826 -4.44(-2.07%)
Nov 08, 2021 215.89 216.47 211.25 214.25 5,939,375 +8.37(+4.07%)
Nov 05, 2021 205.48 208.88 205.23 205.88 2,591,253 +2.29(+1.12%)
Nov 04, 2021 204.00 204.89 202.61 203.59 2,543,058 +0.04(+0.02%)
Nov 03, 2021 206.26 206.58 201.82 203.55 3,134,535 -3.57(-1.72%)
Nov 02, 2021 205.75 207.81 203.00 207.12 3,429,357 +1.74(+0.85%)
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.