Caterpillar (NY: CAT )

212.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 214.00 214.27 209.69 212.56 3,416,602 +1.12(+0.53%)
Jul 28, 2021 210.00 212.69 208.10 211.44 3,251,371 +1.54(+0.73%)
Jul 27, 2021 207.53 211.06 207.00 209.90 2,471,841 -1.13(-0.54%)
Jul 26, 2021 209.84 212.07 209.50 211.03 2,157,743 +1.50(+0.72%)
Jul 23, 2021 209.50 210.37 207.86 209.53 2,302,578 +0.37(+0.18%)
Jul 22, 2021 211.00 211.38 208.54 209.16 1,875,017 -1.57(-0.75%)
Jul 21, 2021 208.72 210.96 207.57 210.73 3,406,754 +2.77(+1.33%)
Jul 20, 2021 203.04 208.63 202.30 207.96 3,934,378 +4.88(+2.40%)
Jul 19, 2021 201.11 203.75 199.23 203.08 5,390,005 -4.87(-2.34%)
Jul 16, 2021 212.46 212.70 207.01 207.95 4,368,779 -3.46(-1.64%)
Jul 15, 2021 210.28 213.39 210.12 211.41 2,737,829 -0.23(-0.11%)
Jul 14, 2021 215.26 215.64 211.22 211.64 3,184,570 -3.55(-1.65%)
Jul 13, 2021 218.96 219.05 214.70 215.19 2,373,125 -3.39(-1.55%)
Jul 12, 2021 216.02 218.95 214.85 218.58 2,508,583 +1.16(+0.53%)
Jul 09, 2021 215.90 218.59 214.40 217.42 3,163,854 +5.31(+2.50%)
Jul 08, 2021 210.00 213.90 209.99 212.11 3,723,713 -2.58(-1.20%)
Jul 07, 2021 212.69 215.06 211.16 214.69 2,707,567 +1.17(+0.55%)
Jul 06, 2021 217.41 217.56 211.34 213.52 4,343,763 -4.24(-1.95%)
Jul 02, 2021 217.66 218.37 215.58 217.76 2,434,363 +1.05(+0.48%)
Jul 01, 2021 219.16 219.79 216.15 216.71 2,425,460 -0.92(-0.42%)
Jun 30, 2021 214.62 217.95 214.05 217.63 3,247,175 +2.53(+1.18%)
Jun 29, 2021 218.04 218.70 214.59 215.10 3,442,393 -1.17(-0.54%)
Jun 28, 2021 216.45 216.78 213.56 216.27 3,170,209 -0.04(-0.02%)
Jun 25, 2021 221.18 221.75 215.27 216.31 11,274,170 -3.03(-1.38%)
Jun 24, 2021 216.54 221.93 215.33 219.34 6,864,131 +5.55(+2.60%)
Jun 23, 2021 213.60 216.77 212.58 213.79 3,280,553 +0.66(+0.31%)
Jun 22, 2021 213.49 214.83 211.18 213.13 3,776,326 -0.08(-0.04%)
Jun 21, 2021 211.55 215.23 211.40 213.21 5,632,680 +4.35(+2.08%)
Jun 18, 2021 206.18 211.81 205.50 208.86 7,156,361 -0.59(-0.28%)
Jun 17, 2021 216.97 218.27 207.88 209.45 7,993,148 -7.71(-3.55%)
Jun 16, 2021 219.01 219.39 216.70 217.16 4,154,167 -2.30(-1.05%)
Jun 15, 2021 219.89 220.78 216.26 219.46 5,054,936 +0.45(+0.21%)
Jun 14, 2021 220.07 221.97 215.60 219.01 7,212,553 -1.69(-0.77%)
Jun 11, 2021 226.30 227.92 220.03 220.70 8,734,875 -5.03(-2.23%)
Jun 10, 2021 236.14 236.65 225.58 225.73 6,280,575 -8.92(-3.80%)
Jun 09, 2021 239.00 239.19 234.45 234.65 2,917,922 -5.51(-2.29%)
Jun 08, 2021 239.40 241.21 236.06 240.16 2,212,345 +0.40(+0.17%)
Jun 07, 2021 244.05 244.33 238.62 239.76 2,330,496 -4.26(-1.75%)
Jun 04, 2021 245.12 246.69 242.32 244.02 1,837,906 +0.18(+0.07%)
Jun 03, 2021 242.43 246.44 240.87 243.84 1,921,738 +0.38(+0.16%)
Jun 02, 2021 243.07 245.10 240.70 243.46 2,348,728 +0.70(+0.29%)
Jun 01, 2021 244.01 244.93 241.81 242.76 2,475,824 +1.68(+0.70%)
May 28, 2021 241.91 242.26 238.79 241.08 2,291,017 -0.20(-0.08%)
May 27, 2021 241.50 243.37 238.93 241.28 3,593,481 +3.57(+1.50%)
May 26, 2021 237.41 239.50 236.62 237.71 2,069,735 +0.54(+0.23%)
May 25, 2021 239.51 241.89 236.74 237.17 2,265,318 -1.88(-0.79%)
May 24, 2021 237.69 239.71 236.22 239.05 2,372,507 +1.81(+0.76%)
May 21, 2021 236.60 239.40 235.01 237.24 2,479,366 +2.25(+0.96%)
May 20, 2021 237.48 237.60 232.59 234.99 3,339,206 -1.88(-0.79%)
May 19, 2021 236.10 237.08 231.94 236.87 3,142,918 -2.60(-1.09%)
May 18, 2021 244.79 245.54 239.41 239.47 2,434,996 -5.32(-2.17%)
May 17, 2021 242.74 245.45 241.12 244.79 1,998,277 +2.56(+1.06%)
May 14, 2021 242.00 243.35 240.08 242.23 2,041,784 +2.16(+0.90%)
May 13, 2021 236.04 240.99 234.57 240.07 2,237,959 +2.75(+1.16%)
May 12, 2021 241.27 243.23 236.44 237.32 3,668,214 -1.98(-0.83%)
May 11, 2021 238.37 242.99 236.54 239.30 3,162,460 -3.31(-1.36%)
May 10, 2021 243.50 245.78 242.59 242.61 3,752,234 +1.62(+0.67%)
May 07, 2021 235.64 241.89 233.16 240.99 3,327,953 +3.92(+1.65%)
May 06, 2021 238.00 240.98 236.00 237.07 4,525,677 -0.81(-0.34%)
May 05, 2021 236.05 239.33 231.85 237.88 3,694,617 +4.47(+1.92%)
May 04, 2021 227.00 234.00 225.35 233.41 4,040,285 +5.24(+2.30%)
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.