Skip to main content

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

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.