Skip to main content

Caterpillar (NY: CAT )

359.78 +6.09 (+1.72%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 175.18 179.39 174.54 178.26 5,437,039 +0.49(+0.28%)
Feb 25, 2022 175.75 178.58 175.20 177.76 3,782,620 +2.25(+1.28%)
Feb 24, 2022 172.98 176.06 170.74 175.51 6,228,719 -1.88(-1.06%)
Feb 23, 2022 182.19 182.76 177.11 177.39 3,732,795 -4.31(-2.37%)
Feb 22, 2022 182.41 185.21 181.08 181.71 3,670,167 -0.70(-0.39%)
Feb 18, 2022 182.41 0 -2.65(-1.43%)
Feb 17, 2022 191.01 191.73 184.78 185.06 4,943,996 -8.46(-4.37%)
Feb 16, 2022 193.01 195.21 192.91 193.52 2,371,755 +0.22(+0.11%)
Feb 15, 2022 190.72 194.29 190.07 193.30 2,896,605 +3.34(+1.76%)
Feb 14, 2022 190.96 191.67 188.26 189.95 2,869,513 -1.28(-0.67%)
Feb 11, 2022 193.31 194.48 190.18 191.24 4,042,120 -1.74(-0.90%)
Feb 10, 2022 192.50 196.47 191.54 192.98 3,721,371 -0.50(-0.26%)
Feb 09, 2022 192.57 193.96 192.04 193.48 2,886,389 +2.00(+1.04%)
Feb 08, 2022 190.31 192.25 189.33 191.48 2,532,976 +1.60(+0.84%)
Feb 07, 2022 188.96 191.51 188.18 189.89 2,529,264 +1.34(+0.71%)
Feb 04, 2022 190.26 191.01 186.72 188.55 4,136,386 -2.07(-1.09%)
Feb 03, 2022 194.81 190.14 190.62 2,890,917 -4.13(-2.12%)
Feb 02, 2022 193.10 195.57 191.39 194.75 3,652,428 -0.39(-0.20%)
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.