Caterpillar (NY: CAT )

238.67 USD -3.94 (-1.62%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 230.00 230.93 227.21 228.17 3,182,350 +0.06(+0.03%)
Apr 30, 2021 225.52 228.39 224.88 228.11 3,953,400 +0.64(+0.28%)
Apr 29, 2021 235.00 235.20 223.20 227.47 5,455,530 -4.83(-2.08%)
Apr 28, 2021 230.05 233.71 229.38 232.30 2,963,065 +1.96(+0.85%)
Apr 27, 2021 230.29 230.86 228.08 230.34 1,959,249 -0.22(-0.10%)
Apr 26, 2021 230.57 232.85 229.96 230.56 1,861,008 +0.45(+0.20%)
Apr 23, 2021 229.36 231.65 227.88 230.11 3,461,000 +1.22(+0.53%)
Apr 22, 2021 233.25 233.43 228.77 228.89 2,410,024 -3.57(-1.54%)
Apr 21, 2021 227.32 232.61 226.02 232.46 1,977,495 +4.83(+2.12%)
Apr 20, 2021 230.90 231.30 225.60 227.63 2,815,607 -4.76(-2.05%)
Apr 19, 2021 232.90 233.10 229.91 232.39 1,712,237 -0.97(-0.42%)
Apr 16, 2021 234.62 235.94 232.27 233.36 2,128,400 +0.84(+0.36%)
Apr 15, 2021 233.15 233.44 230.74 232.52 1,860,093 -0.06(-0.03%)
Apr 14, 2021 229.60 234.22 229.55 232.58 2,489,888 +3.23(+1.41%)
Apr 13, 2021 233.41 233.50 228.04 229.35 2,286,268 -1.58(-0.68%)
Apr 12, 2021 230.30 231.30 228.93 230.93 1,687,884 +0.18(+0.08%)
Apr 09, 2021 231.30 232.20 227.54 230.75 2,482,800 +0.27(+0.12%)
Apr 08, 2021 230.13 231.05 227.17 230.48 2,157,534 +0.07(+0.03%)
Apr 07, 2021 231.96 234.19 229.35 230.41 2,448,612 -0.23(-0.10%)
Apr 06, 2021 232.50 236.68 230.23 230.64 2,613,720 -3.07(-1.31%)
Apr 05, 2021 235.00 235.66 232.37 233.71 2,323,538 +0.97(+0.42%)
Apr 01, 2021 231.30 235.00 227.59 232.74 3,787,000 +0.87(+0.38%)
Mar 31, 2021 234.35 237.01 228.85 231.87 4,511,061 -1.21(-0.52%)
Mar 30, 2021 231.20 234.72 231.14 233.08 3,137,756 +2.86(+1.24%)
Mar 29, 2021 228.10 231.85 227.71 230.22 3,002,344 +0.72(+0.31%)
Mar 26, 2021 226.35 229.84 225.21 229.50 3,040,100 +5.25(+2.34%)
Mar 25, 2021 219.23 224.97 216.04 224.25 2,901,347 +3.02(+1.37%)
Mar 24, 2021 220.51 227.11 220.51 221.23 4,257,077 +2.98(+1.37%)
Mar 23, 2021 222.06 225.24 216.65 218.25 4,016,693 -7.77(-3.44%)
Mar 22, 2021 226.62 227.18 223.57 226.02 2,210,739 +0.73(+0.32%)
Mar 19, 2021 228.75 229.65 224.05 225.29 7,485,000 -5.39(-2.34%)
Mar 18, 2021 234.00 237.78 229.74 230.68 4,335,425 -2.95(-1.26%)
Mar 17, 2021 228.13 234.30 227.13 233.63 3,518,129 +7.17(+3.17%)
Mar 16, 2021 227.72 231.21 224.77 226.46 3,538,004 -4.28(-1.85%)
Mar 15, 2021 228.87 231.80 225.83 230.74 4,216,058 +1.74(+0.76%)
Mar 12, 2021 219.00 229.02 218.12 229.00 4,756,500 +9.24(+4.20%)
Mar 11, 2021 223.00 223.60 219.15 219.76 2,954,082 -1.30(-0.59%)
Mar 10, 2021 217.49 222.05 217.19 221.06 2,433,535 +4.26(+1.96%)
Mar 09, 2021 221.38 222.33 216.14 216.80 2,900,348 -4.78(-2.16%)
Mar 08, 2021 220.97 224.30 218.21 221.58 3,047,927 +1.42(+0.64%)
Mar 05, 2021 214.34 220.78 211.50 220.16 3,602,200 +7.39(+3.47%)
Mar 04, 2021 214.48 216.67 208.47 212.77 3,562,399 -2.14(-1.00%)
Mar 03, 2021 212.14 217.55 212.01 214.91 2,661,905 -0.91(-0.42%)
Mar 02, 2021 218.69 219.34 215.01 215.82 2,851,657 -3.94(-1.79%)
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.