Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 251.88 252.26 241.50 247.26 11,208,947 -9.03(-3.52%)
Jan 30, 2023 258.09 259.72 256.12 256.29 3,486,883 -2.98(-1.15%)
Jan 27, 2023 257.23 260.74 256.90 259.27 2,839,575 +2.37(+0.92%)
Jan 26, 2023 254.82 257.03 251.77 256.90 2,730,976 +3.61(+1.42%)
Jan 25, 2023 249.46 254.02 249.25 253.29 2,472,787 +0.81(+0.32%)
Jan 24, 2023 247.84 253.88 244.77 252.48 3,592,114 +4.81(+1.94%)
Jan 23, 2023 245.75 248.62 244.30 247.66 2,662,475 +2.93(+1.20%)
Jan 20, 2023 241.95 244.94 239.88 244.73 3,024,376 +3.88(+1.61%)
Jan 19, 2023 245.49 246.24 239.43 240.85 4,982,606 -5.75(-2.33%)
Jan 18, 2023 250.96 252.55 245.87 246.61 3,443,832 -3.36(-1.34%)
Jan 17, 2023 252.50 254.10 249.64 249.96 4,202,396 -2.15(-0.85%)
Jan 13, 2023 250.49 252.22 248.96 252.11 3,145,139 +3.31(+1.33%)
Jan 12, 2023 245.81 251.05 244.84 248.80 3,979,144 +4.23(+1.73%)
Jan 11, 2023 245.31 245.70 241.05 244.57 2,462,214 +0.22(+0.09%)
Jan 10, 2023 240.88 244.67 240.39 244.35 3,086,659 +3.79(+1.58%)
Jan 09, 2023 242.89 244.80 239.95 240.56 3,503,244 -2.19(-0.90%)
Jan 06, 2023 236.92 243.77 236.29 242.74 4,044,486 +8.37(+3.57%)
Jan 05, 2023 234.62 235.60 231.72 234.37 2,413,818 -1.05(-0.45%)
Jan 04, 2023 234.10 236.18 232.69 235.43 2,447,857 +2.42(+1.04%)
Jan 03, 2023 234.76 234.76 230.39 233.01 2,717,877 -0.66(-0.28%)
Dec 30, 2022 233.51 234.26 231.86 233.67 1,559,548 -0.62(-0.27%)
Dec 29, 2022 235.28 235.67 232.41 234.30 1,693,884 +0.80(+0.34%)
Dec 28, 2022 237.16 237.83 232.42 233.50 2,326,551 -3.67(-1.55%)
Dec 27, 2022 234.77 239.03 233.83 237.16 3,465,683 +3.19(+1.36%)
Dec 23, 2022 231.13 234.63 230.69 233.97 2,009,459 +2.27(+0.98%)
Dec 22, 2022 234.25 234.88 227.31 231.70 3,208,825 -4.09(-1.73%)
Dec 21, 2022 231.82 235.96 231.82 235.79 4,245,432 +6.43(+2.80%)
Dec 20, 2022 226.73 229.93 226.16 229.36 2,716,238 +2.78(+1.23%)
Dec 19, 2022 228.15 231.11 225.25 226.58 2,687,915 -0.42(-0.19%)
Dec 16, 2022 223.01 227.48 222.44 227.00 7,802,531 +2.01(+0.89%)
Dec 15, 2022 226.45 227.21 222.12 224.99 3,027,657 -3.73(-1.63%)
Dec 14, 2022 230.26 232.37 227.39 228.72 3,601,632 -0.99(-0.43%)
Dec 13, 2022 231.97 232.07 226.42 229.70 3,018,371 +2.37(+1.04%)
Dec 12, 2022 221.96 227.66 221.44 227.33 2,776,768 +5.63(+2.54%)
Dec 09, 2022 226.30 227.09 221.61 221.70 2,313,851 -3.54(-1.57%)
Dec 08, 2022 225.23 226.78 223.90 225.24 2,237,448 +1.89(+0.85%)
Dec 07, 2022 221.42 224.19 220.23 223.35 3,120,754 +0.67(+0.30%)
Dec 06, 2022 226.87 227.32 220.02 222.68 3,719,432 -4.17(-1.84%)
Dec 05, 2022 229.03 230.11 226.55 226.85 2,114,870 -3.47(-1.51%)
Dec 02, 2022 228.14 232.61 227.85 230.33 2,274,170 +0.43(+0.19%)
Dec 01, 2022 231.08 231.18 226.24 229.90 2,567,011 -0.70(-0.30%)
Nov 30, 2022 230.10 230.94 225.12 230.60 4,015,309 +1.26(+0.55%)
Nov 29, 2022 227.56 229.94 225.86 229.34 2,333,923 +2.75(+1.21%)
Nov 28, 2022 228.19 229.18 225.88 226.59 2,934,190 -3.32(-1.44%)
Nov 25, 2022 231.18 231.65 229.41 229.91 1,070,842 -1.19(-0.51%)
Nov 23, 2022 231.79 233.74 229.82 231.10 2,369,526 -0.33(-0.14%)
Nov 22, 2022 228.25 231.64 227.62 231.43 2,586,947 +4.97(+2.19%)
Nov 21, 2022 225.86 227.93 222.66 226.46 2,605,886 +0.72(+0.32%)
Nov 18, 2022 225.18 226.14 222.03 225.74 2,941,004 +0.97(+0.43%)
Nov 17, 2022 222.15 224.86 219.97 224.78 3,339,090 -1.93(-0.85%)
Nov 16, 2022 228.25 228.89 225.16 226.71 3,139,025 -2.12(-0.93%)
Nov 15, 2022 231.27 233.52 227.02 228.82 3,455,762 -1.86(-0.81%)
Nov 14, 2022 230.20 233.95 228.74 230.69 3,298,206 +0.01(+0.00%)
Nov 11, 2022 227.27 232.54 226.30 230.68 3,675,795 +3.94(+1.74%)
Nov 10, 2022 226.51 226.87 220.77 226.74 4,705,509 +6.74(+3.06%)
Nov 09, 2022 220.51 223.50 219.53 220.00 6,405,476 -4.16(-1.86%)
Nov 08, 2022 222.99 226.91 221.10 224.16 3,767,936 +1.17(+0.52%)
Nov 07, 2022 222.40 223.50 217.20 222.99 3,489,604 +0.74(+0.33%)
Nov 04, 2022 218.51 224.08 218.10 222.25 5,099,119 +8.38(+3.92%)
Nov 03, 2022 206.34 216.34 206.34 213.87 3,660,111 +4.60(+2.20%)
Nov 02, 2022 212.25 216.25 208.67 209.27 3,229,994 -3.86(-1.81%)
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.