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

Caterpillar (NY: CAT )

206.99 +2.66 (+1.30%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 16, 2022 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 (%)
May 13, 2022 205.15 206.46 202.92 204.33 2,323,800 +1.30(+0.64%)
May 12, 2022 203.61 205.34 199.29 203.03 3,282,063 -2.18(-1.06%)
May 11, 2022 205.56 209.71 203.59 205.21 2,552,253 +2.22(+1.09%)
May 10, 2022 208.24 209.52 201.39 202.99 3,042,387 -3.30(-1.60%)
May 09, 2022 212.03 212.05 205.44 206.29 2,933,712 -8.36(-3.89%)
May 06, 2022 217.01 217.01 210.35 214.65 2,268,402 -1.28(-0.59%)
May 05, 2022 222.40 223.15 213.77 215.93 3,005,323 -6.66(-2.99%)
May 04, 2022 214.95 223.29 213.82 222.59 3,023,484 +8.97(+4.20%)
May 03, 2022 211.90 215.36 210.79 213.62 2,120,735 +1.55(+0.73%)
May 02, 2022 210.00 212.76 207.66 212.07 2,639,432 +1.53(+0.73%)
Apr 29, 2022 212.70 217.21 210.16 210.54 3,414,857 -1.90(-0.89%)
Apr 28, 2022 207.43 212.96 202.00 212.44 6,093,804 -1.52(-0.71%)
Apr 27, 2022 211.11 215.55 207.30 213.96 3,355,850 +3.66(+1.74%)
Apr 26, 2022 216.13 218.20 209.35 210.30 4,180,002 -6.40(-2.95%)
Apr 25, 2022 215.31 217.00 209.57 216.70 4,145,203 +0.40(+0.18%)
Apr 22, 2022 228.40 229.79 215.60 216.30 5,053,734 -16.27(-7.00%)
Apr 21, 2022 237.24 237.90 231.65 232.57 3,569,199 -2.51(-1.07%)
Apr 20, 2022 233.55 236.37 232.58 235.08 2,905,138 +2.92(+1.26%)
Apr 19, 2022 230.25 232.94 227.57 232.16 2,687,617 +2.24(+0.97%)
Apr 18, 2022 228.00 234.38 228.00 229.92 3,641,910 +2.11(+0.93%)
Apr 14, 2022 219.91 229.22 218.61 227.81 5,337,913 +9.54(+4.37%)
Apr 13, 2022 216.93 219.68 216.40 218.27 1,899,002 +1.57(+0.72%)
Apr 12, 2022 215.45 219.48 214.98 216.70 2,508,386 +0.65(+0.30%)
Apr 11, 2022 217.03 218.76 215.75 216.05 2,494,679 -0.98(-0.45%)
Apr 08, 2022 215.79 217.88 214.03 217.03 2,450,251 +1.13(+0.52%)
Apr 07, 2022 215.46 216.31 213.56 215.90 2,253,674 -0.31(-0.14%)
Apr 06, 2022 215.12 217.13 213.54 216.21 2,782,962 +0.19(+0.09%)
Apr 05, 2022 220.00 222.37 215.14 216.02 3,585,801 -4.79(-2.17%)
Apr 04, 2022 219.16 221.35 216.60 220.81 2,181,387 +1.04(+0.47%)
Apr 01, 2022 224.35 225.52 218.16 219.77 2,618,304 -3.05(-1.37%)
Mar 31, 2022 223.21 225.19 222.43 222.82 3,157,187 -0.26(-0.12%)
Mar 30, 2022 222.00 225.88 220.70 223.08 2,507,442 +2.04(+0.92%)
Mar 29, 2022 220.80 221.43 216.54 221.04 3,667,134 -0.81(-0.37%)
Mar 28, 2022 222.34 222.68 219.04 221.85 3,072,484 -1.51(-0.68%)
Mar 25, 2022 222.09 223.80 221.14 223.36 1,581,139 +1.15(+0.52%)
Mar 24, 2022 222.54 225.00 221.51 222.21 2,109,075 +0.04(+0.02%)
Mar 23, 2022 221.69 224.78 221.69 222.17 2,001,617 -0.54(-0.24%)
Mar 22, 2022 224.46 225.85 221.34 222.71 2,466,344 -1.00(-0.45%)
Mar 21, 2022 221.00 227.05 220.99 223.71 2,910,622 +2.80(+1.27%)
Mar 18, 2022 219.48 221.70 218.00 220.91 4,105,118 -0.79(-0.36%)
Mar 17, 2022 215.32 221.78 215.00 221.70 3,600,197 +5.62(+2.60%)
Mar 16, 2022 217.50 219.49 212.32 216.08 4,378,678 -0.38(-0.18%)
Mar 15, 2022 216.12 217.38 210.51 216.46 4,364,180 +1.02(+0.47%)
Mar 14, 2022 216.30 218.48 212.93 215.44 3,530,802 +0.61(+0.28%)
Mar 11, 2022 212.30 217.77 212.30 214.83 4,045,473 +3.04(+1.44%)
Mar 10, 2022 209.39 217.52 208.18 211.79 4,885,947 +2.01(+0.96%)
Mar 09, 2022 212.57 213.60 207.45 209.78 4,796,882 -0.22(-0.10%)
Mar 08, 2022 203.87 214.89 203.00 210.00 9,312,301 +13.30(+6.76%)
Mar 07, 2022 194.79 201.70 194.79 196.70 6,910,150 +1.04(+0.53%)
Mar 04, 2022 191.10 196.01 190.31 195.66 4,334,727 +0.81(+0.42%)
Mar 03, 2022 193.32 196.58 192.34 194.85 4,423,680 +2.24(+1.16%)
Mar 02, 2022 185.20 193.56 185.00 192.61 5,847,550 +9.78(+5.35%)
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.