Indicators

Caterpillar (NY: CAT )

357.93 +1.30 (+0.36%)

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	203.92	208.25	201.49	201.85	3,561,818	-1.82(-0.89%)
Apr 28, 2022	198.87	204.17	193.66	203.68	6,356,057	-1.46(-0.71%)
Apr 27, 2022	202.40	206.66	198.75	205.13	3,500,272	+3.51(+1.74%)
Apr 26, 2022	207.21	209.20	200.71	201.62	4,359,892	-6.14(-2.95%)
Apr 25, 2022	206.43	208.05	200.92	207.76	4,323,596	+0.38(+0.19%)
Apr 22, 2022	218.98	220.31	206.70	207.38	5,271,226	-14.53(-6.55%)
Apr 21, 2022	226.37	227.00	221.03	221.91	3,740,656	-2.40(-1.07%)
Apr 20, 2022	222.84	225.54	221.92	224.31	3,044,695	+2.79(+1.26%)
Apr 19, 2022	219.70	222.26	217.14	221.52	2,816,724	+2.14(+0.97%)
Apr 18, 2022	217.55	223.63	217.55	219.38	3,816,860	+2.01(+0.93%)
Apr 14, 2022	209.83	218.71	208.59	217.37	5,594,336	+9.10(+4.37%)
Apr 13, 2022	206.99	209.61	206.48	208.26	1,990,226	+1.50(+0.72%)
Apr 12, 2022	205.57	209.42	205.13	206.77	2,628,884	+0.62(+0.30%)
Apr 11, 2022	207.08	208.73	205.86	206.15	2,614,518	-0.94(-0.45%)
Apr 08, 2022	205.90	207.89	204.22	207.08	2,567,956	+1.08(+0.52%)
Apr 07, 2022	205.58	206.40	203.77	206.00	2,361,936	-0.30(-0.14%)
Apr 06, 2022	205.26	207.18	203.76	206.30	2,916,650	+0.18(+0.09%)
Apr 05, 2022	209.92	212.18	205.28	206.12	3,758,055	-4.57(-2.17%)
Apr 04, 2022	209.12	211.21	206.67	210.69	2,286,176	+0.99(+0.47%)

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.