Indicators

Caterpillar (NY: CAT )

364.26 +9.14 (+2.57%)

Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	189.54	191.58		191.54	6,498,849	+0.38(+0.20%)
Jan 28, 2022	195.37	197.66	187.02	191.16	11,309,719	-10.46(-5.19%)
Jan 27, 2022	204.51	207.07	199.70	201.62	3,887,631	-2.01(-0.99%)
Jan 26, 2022	204.31	208.00	202.23	203.64	3,742,786	-0.02(-0.01%)
Jan 25, 2022	201.54	205.66	196.81	203.66	4,788,917	-0.02(-0.01%)
Jan 24, 2022	200.66	204.28	196.39	203.68	5,374,479	+0.23(+0.11%)
Jan 21, 2022	206.70	206.70	201.86	203.45	3,951,146	-2.41(-1.17%)
Jan 20, 2022	210.09	210.84	205.30	205.86	3,729,412	-4.78(-2.27%)
Jan 19, 2022	218.24	218.39	209.95	210.64	5,251,829	-6.75(-3.10%)
Jan 18, 2022	215.35	217.92	214.54	217.39	5,722,635	+0.88(+0.41%)
Jan 14, 2022				216.51	0	+1.83(+0.85%)
Jan 13, 2022	210.79	215.51	210.55	214.68	5,287,526	+4.35(+2.07%)
Jan 12, 2022	210.06	211.54	208.12	210.32	2,651,646	+2.32(+1.11%)
Jan 11, 2022	209.95	210.03	204.83	208.01	3,113,452	-1.60(-0.76%)
Jan 10, 2022	212.74	213.50	208.63	209.61	3,948,848	-2.41(-1.14%)
Jan 07, 2022	210.42	213.70	210.16	212.02	3,884,308	+2.08(+0.99%)
Jan 06, 2022	209.46	210.61	206.22	209.94	4,136,189	+2.12(+1.02%)
Jan 05, 2022	206.33	211.23	206.33	207.82	5,685,195	+1.58(+0.77%)
Jan 04, 2022	196.97	207.03	196.65	206.24	5,540,634	+10.48(+5.35%)

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.