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

Caterpillar (NY: CAT )

202.14 USD -2.05 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 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 (%)
Oct 21, 2021 201.60 202.30 199.74 202.14 3,071,009 -2.05(-1.00%)
Oct 20, 2021 201.16 205.18 200.53 204.19 2,935,227 +3.05(+1.52%)
Oct 19, 2021 198.60 201.48 198.46 201.14 2,626,920 +2.96(+1.49%)
Oct 18, 2021 197.38 198.68 195.54 198.18 2,808,767 -0.84(-0.42%)
Oct 15, 2021 195.96 199.45 195.30 199.02 4,736,351 +4.69(+2.41%)
Oct 14, 2021 193.55 194.80 192.61 194.33 5,213,199 +5.39(+2.85%)
Oct 13, 2021 190.50 191.25 187.72 188.94 3,254,045 -0.98(-0.52%)
Oct 12, 2021 192.32 193.58 189.58 189.92 4,706,157 -2.97(-1.54%)
Oct 11, 2021 196.34 197.17 192.68 192.89 2,014,344 -2.27(-1.16%)
Oct 08, 2021 195.80 196.58 194.74 195.16 2,713,304 -0.59(-0.30%)
Oct 07, 2021 193.73 196.39 193.61 195.75 3,510,216 +3.89(+2.03%)
Oct 06, 2021 190.00 192.39 187.80 191.86 3,777,610 -0.64(-0.33%)
Oct 05, 2021 192.76 194.40 190.73 192.50 3,077,327 -0.63(-0.33%)
Oct 04, 2021 194.74 195.91 192.41 193.13 2,863,991 -1.20(-0.62%)
Oct 01, 2021 192.90 195.87 191.24 194.33 3,700,989 +2.36(+1.23%)
Sep 30, 2021 198.62 198.62 191.63 191.97 4,982,079 -5.90(-2.98%)
Sep 29, 2021 200.48 201.16 197.73 197.87 2,953,559 -2.68(-1.34%)
Sep 28, 2021 200.20 201.89 198.75 200.55 3,247,245 +0.55(+0.28%)
Sep 27, 2021 197.60 201.99 197.60 200.00 3,033,004 +3.18(+1.62%)
Sep 24, 2021 195.65 197.79 194.93 196.82 2,199,473 +0.20(+0.10%)
Sep 23, 2021 192.91 197.60 192.85 196.62 3,367,073 +5.27(+2.75%)
Sep 22, 2021 192.00 194.50 191.16 191.35 3,923,304 +1.51(+0.80%)
Sep 21, 2021 192.00 192.71 186.98 189.84 5,768,843 -0.98(-0.51%)
Sep 20, 2021 193.06 199.75 188.48 190.82 9,150,137 -8.93(-4.47%)
Sep 17, 2021 202.63 203.27 199.50 199.75 6,355,147 -3.85(-1.89%)
Sep 16, 2021 205.45 206.39 202.82 203.60 3,114,197 -2.13(-1.04%)
Sep 15, 2021 202.17 206.59 201.87 205.73 3,341,499 +3.40(+1.68%)
Sep 14, 2021 206.04 206.08 201.64 202.33 3,755,968 -3.87(-1.88%)
Sep 13, 2021 207.16 207.86 203.93 206.20 2,699,060 +1.19(+0.58%)
Sep 10, 2021 207.10 207.88 204.82 205.01 2,554,790 -0.41(-0.20%)
Sep 09, 2021 206.50 208.15 204.90 205.42 2,777,996 -1.35(-0.65%)
Sep 08, 2021 207.12 208.12 204.77 206.77 2,602,794 -1.46(-0.70%)
Sep 07, 2021 210.04 210.34 207.85 208.23 2,641,299 -2.14(-1.02%)
Sep 03, 2021 211.15 212.80 210.00 210.37 2,513,016 -1.41(-0.67%)
Sep 02, 2021 208.92 212.95 208.92 211.78 2,921,984 +3.82(+1.84%)
Sep 01, 2021 210.87 210.87 206.61 207.96 4,121,289 -2.91(-1.38%)
Aug 31, 2021 211.28 212.29 210.42 210.87 2,857,004 -0.58(-0.27%)
Aug 30, 2021 213.22 213.74 210.80 211.45 1,920,840 -1.38(-0.65%)
Aug 27, 2021 212.26 214.03 212.21 212.83 2,511,382 +1.59(+0.75%)
Aug 26, 2021 214.51 214.51 210.48 211.24 2,513,327 -3.52(-1.64%)
Aug 25, 2021 213.17 215.70 212.15 214.76 2,596,807 +2.17(+1.02%)
Aug 24, 2021 209.75 213.27 209.75 212.59 2,484,969 +3.45(+1.65%)
Aug 23, 2021 207.25 209.75 205.83 209.14 2,827,918 +4.20(+2.05%)
Aug 20, 2021 205.42 207.26 203.59 204.94 2,765,514 +0.49(+0.24%)
Aug 19, 2021 208.17 208.96 203.21 204.45 4,787,134 -5.36(-2.55%)
Aug 18, 2021 212.50 213.55 209.72 209.81 2,947,226 -3.63(-1.70%)
Aug 17, 2021 216.22 216.39 210.58 213.44 4,022,655 -4.27(-1.96%)
Aug 16, 2021 217.36 218.00 214.34 217.71 3,133,924 -0.86(-0.39%)
Aug 13, 2021 219.88 220.55 217.73 218.57 2,049,416 -1.67(-0.76%)
Aug 12, 2021 222.24 223.76 218.50 220.24 4,445,173 -1.42(-0.64%)
Aug 11, 2021 215.73 222.57 214.57 221.66 7,790,592 +7.59(+3.55%)
Aug 10, 2021 210.00 214.90 208.96 214.07 4,191,571 +5.18(+2.48%)
Aug 09, 2021 207.29 209.88 206.12 208.89 2,744,905 +0.54(+0.26%)
Aug 06, 2021 209.01 210.39 207.65 208.35 2,677,129 +1.16(+0.56%)
Aug 05, 2021 205.25 207.65 204.70 207.19 2,685,886 +2.67(+1.31%)
Aug 04, 2021 208.22 209.59 204.37 204.52 2,948,051 -3.98(-1.91%)
Aug 03, 2021 205.31 209.29 203.43 208.50 3,579,820 +3.34(+1.63%)
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.