Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 168.66 169.44 161.73 164.24 4,045,991 -6.31(-3.70%)
Sep 22, 2022 172.70 174.62 170.29 170.55 2,508,178 -1.40(-0.81%)
Sep 21, 2022 179.28 180.49 171.88 171.95 4,061,726 -6.04(-3.39%)
Sep 20, 2022 180.59 180.72 176.31 177.99 2,512,264 -4.12(-2.26%)
Sep 19, 2022 177.25 182.73 176.80 182.11 2,923,751 +2.64(+1.47%)
Sep 16, 2022 180.00 180.34 177.76 179.47 5,090,835 -3.02(-1.65%)
Sep 15, 2022 184.67 186.54 181.68 182.49 1,932,909 -2.16(-1.17%)
Sep 14, 2022 183.92 185.14 181.87 184.65 2,295,271 +0.34(+0.18%)
Sep 13, 2022 187.85 190.05 183.50 184.31 2,207,590 -8.09(-4.20%)
Sep 12, 2022 190.85 192.70 190.61 192.40 1,937,169 +2.91(+1.54%)
Sep 09, 2022 187.55 189.76 187.22 189.49 2,279,841 +6.34(+3.46%)
Sep 08, 2022 179.68 183.28 178.08 183.15 2,246,104 +2.29(+1.27%)
Sep 07, 2022 179.11 181.84 178.19 180.86 2,166,938 +0.20(+0.11%)
Sep 06, 2022 182.90 183.66 179.59 180.66 2,141,542 -0.17(-0.09%)
Sep 02, 2022 184.85 185.74 179.85 180.83 2,185,474 -1.61(-0.88%)
Sep 01, 2022 182.27 183.21 180.10 182.44 2,686,280 -2.27(-1.23%)
Aug 31, 2022 186.63 188.06 184.50 184.71 2,656,161 -2.23(-1.19%)
Aug 30, 2022 191.50 191.96 184.59 186.94 2,689,746 -4.84(-2.52%)
Aug 29, 2022 190.00 193.17 189.00 191.78 1,995,680 -0.14(-0.07%)
Aug 26, 2022 199.40 200.37 191.73 191.92 2,560,386 -6.96(-3.50%)
Aug 25, 2022 195.49 198.91 194.57 198.88 1,888,324 +4.72(+2.43%)
Aug 24, 2022 197.56 198.68 193.45 194.16 2,503,376 -3.05(-1.55%)
Aug 23, 2022 192.75 198.14 192.48 197.21 2,444,955 +5.45(+2.84%)
Aug 22, 2022 193.11 193.93 191.55 191.76 2,008,611 -3.84(-1.96%)
Aug 19, 2022 195.27 197.22 193.81 195.60 2,003,565 -1.75(-0.89%)
Aug 18, 2022 197.05 197.63 195.25 197.35 1,750,541 +1.42(+0.72%)
Aug 17, 2022 195.00 196.90 193.87 195.93 1,576,257 -1.59(-0.80%)
Aug 16, 2022 195.32 198.40 194.95 197.52 1,959,073 +1.57(+0.80%)
Aug 15, 2022 193.40 196.50 193.07 195.95 1,752,459 -0.89(-0.45%)
Aug 12, 2022 194.89 196.97 193.80 196.84 1,864,797 +2.84(+1.46%)
Aug 11, 2022 192.83 195.58 191.91 194.00 2,538,973 +3.28(+1.72%)
Aug 10, 2022 188.73 191.52 187.45 190.72 2,304,465 +4.69(+2.52%)
Aug 09, 2022 185.95 187.88 185.16 186.03 2,459,273 +0.22(+0.12%)
Aug 08, 2022 186.77 188.00 184.16 185.81 2,655,447 +0.42(+0.23%)
Aug 05, 2022 183.58 186.10 183.23 185.39 1,908,521 +1.75(+0.95%)
Aug 04, 2022 182.86 185.93 181.12 183.64 2,477,657 +0.77(+0.42%)
Aug 03, 2022 183.32 185.44 181.60 182.87 4,155,538 -0.64(-0.35%)
Aug 02, 2022 188.00 189.47 183.16 183.51 8,190,944 -11.35(-5.82%)
Aug 01, 2022 195.08 197.19 193.40 194.86 3,182,705 -3.39(-1.71%)
Jul 29, 2022 189.19 199.49 189.12 198.25 5,188,157 +10.41(+5.54%)
Jul 28, 2022 186.85 189.52 184.20 187.84 2,229,199 +2.59(+1.40%)
Jul 27, 2022 182.92 186.18 180.32 185.25 1,858,080 +4.02(+2.22%)
Jul 26, 2022 181.16 183.65 180.58 181.23 1,767,223 -0.58(-0.32%)
Jul 25, 2022 179.17 182.60 177.76 181.81 1,844,946 +3.19(+1.79%)
Jul 22, 2022 181.49 182.80 177.34 178.62 1,961,493 -2.37(-1.31%)
Jul 21, 2022 178.42 181.07 176.48 180.99 2,214,202 +1.02(+0.57%)
Jul 20, 2022 178.78 180.80 177.06 179.97 2,176,061 +0.48(+0.27%)
Jul 19, 2022 173.90 179.69 172.88 179.49 2,671,393 +6.00(+3.46%)
Jul 18, 2022 176.13 176.70 172.71 173.49 2,475,793 +0.11(+0.06%)
Jul 15, 2022 172.25 173.38 169.20 173.38 2,282,111 +3.44(+2.02%)
Jul 14, 2022 169.75 170.70 167.08 169.94 2,530,914 -3.93(-2.26%)
Jul 13, 2022 172.25 175.25 171.86 173.87 2,388,406 -0.62(-0.36%)
Jul 12, 2022 174.74 177.24 172.60 174.49 2,717,276 -0.53(-0.30%)
Jul 11, 2022 177.41 179.77 174.62 175.02 2,773,720 -4.08(-2.28%)
Jul 08, 2022 180.23 181.24 176.39 179.10 2,491,856 -1.18(-0.65%)
Jul 07, 2022 182.50 182.50 176.33 180.28 4,675,843 +7.97(+4.63%)
Jul 06, 2022 173.48 174.67 169.29 172.31 3,190,546 -1.45(-0.83%)
Jul 05, 2022 173.77 174.42 170.59 173.76 3,725,240 -4.53(-2.54%)
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.