Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

212.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.