Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 208.44 211.85 208.12 209.52 3,911,059 -2.79(-1.31%)
Oct 28, 2022 205.69 212.46 204.44 212.31 5,332,089 +6.97(+3.39%)
Oct 27, 2022 203.41 210.17 200.72 205.34 8,132,289 +14.69(+7.71%)
Oct 26, 2022 191.94 193.18 188.33 190.65 3,664,049 +2.05(+1.09%)
Oct 25, 2022 184.19 189.40 182.86 188.59 2,628,533 +3.43(+1.85%)
Oct 24, 2022 182.60 185.98 182.41 185.17 3,016,271 +1.04(+0.57%)
Oct 21, 2022 173.97 184.31 173.46 184.12 3,599,244 +10.53(+6.07%)
Oct 20, 2022 177.44 178.59 173.51 173.59 3,071,702 -3.72(-2.10%)
Oct 19, 2022 175.90 178.55 174.99 177.31 2,172,356 +0.83(+0.47%)
Oct 18, 2022 177.78 178.39 173.94 176.48 2,778,876 +2.65(+1.52%)
Oct 17, 2022 175.28 177.21 172.30 173.84 3,057,791 +2.51(+1.46%)
Oct 14, 2022 176.68 177.23 170.69 171.33 2,944,076 -4.76(-2.70%)
Oct 13, 2022 167.06 177.83 166.06 176.09 3,895,445 +3.50(+2.03%)
Oct 12, 2022 172.57 174.15 171.90 172.59 2,350,974 -0.24(-0.14%)
Oct 11, 2022 170.01 176.03 169.87 172.83 2,644,225 +1.04(+0.60%)
Oct 10, 2022 172.89 174.19 169.29 171.79 2,739,414 +1.08(+0.63%)
Oct 07, 2022 169.92 172.07 168.40 170.72 2,869,716 -1.21(-0.70%)
Oct 06, 2022 170.58 174.01 170.08 171.93 2,511,813 +0.41(+0.24%)
Oct 05, 2022 170.33 173.32 169.89 171.51 3,190,298 -1.20(-0.70%)
Oct 04, 2022 167.59 173.25 167.50 172.72 4,167,183 +8.08(+4.91%)
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.