Skip to main content

Caterpillar (NY: CAT )

366.59 +1.94 (+0.53%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 260.19 262.63 259.11 262.59 3,606,635 +4.69(+1.82%)
Jul 28, 2023 257.40 260.42 256.47 257.90 2,125,534 +2.11(+0.82%)
Jul 27, 2023 256.45 258.56 254.32 255.79 2,306,855 -0.02(-0.01%)
Jul 26, 2023 258.00 259.99 254.75 255.81 2,648,164 -3.70(-1.43%)
Jul 25, 2023 257.57 261.31 256.92 259.51 2,035,583 +2.66(+1.04%)
Jul 24, 2023 255.79 259.89 255.59 256.85 2,216,918 +1.70(+0.67%)
Jul 21, 2023 259.20 259.21 255.00 255.14 2,271,955 -3.41(-1.32%)
Jul 20, 2023 261.60 262.82 257.91 258.55 2,122,288 -1.64(-0.63%)
Jul 19, 2023 257.61 260.36 257.17 260.19 2,798,559 +0.24(+0.09%)
Jul 18, 2023 253.87 260.30 253.18 259.96 3,890,092 +6.26(+2.47%)
Jul 17, 2023 250.56 255.07 248.33 253.70 2,714,407 +1.81(+0.72%)
Jul 14, 2023 252.73 252.73 249.22 251.89 1,965,715 -0.24(-0.09%)
Jul 13, 2023 250.84 252.71 249.05 252.12 1,978,371 +2.23(+0.89%)
Jul 12, 2023 251.76 253.88 247.77 249.90 3,030,596 +0.74(+0.30%)
Jul 11, 2023 246.19 250.75 246.19 249.16 3,343,128 +3.98(+1.62%)
Jul 10, 2023 240.94 245.72 240.52 245.18 2,818,468 +3.58(+1.48%)
Jul 07, 2023 236.68 244.18 236.60 241.60 2,947,025 +4.53(+1.91%)
Jul 06, 2023 239.20 240.31 235.35 237.07 3,126,977 -4.19(-1.74%)
Jul 05, 2023 241.42 243.88 240.55 241.25 1,847,647 -2.46(-1.01%)
Jul 03, 2023 242.36 244.76 241.69 243.72 1,061,250 +1.26(+0.52%)
Jun 30, 2023 242.97 243.33 240.33 242.46 2,413,248 +1.78(+0.74%)
Jun 29, 2023 238.41 243.26 237.84 240.67 2,100,710 +2.34(+0.98%)
Jun 28, 2023 235.79 238.51 234.38 238.34 2,232,524 +1.16(+0.49%)
Jun 27, 2023 234.01 237.32 231.88 237.17 2,316,748 +3.69(+1.58%)
Jun 26, 2023 232.02 236.12 231.69 233.49 1,773,442 +2.47(+1.07%)
Jun 23, 2023 231.01 232.41 227.90 231.01 3,430,250 -2.86(-1.22%)
Jun 22, 2023 236.72 237.46 232.50 233.87 2,459,249 -4.08(-1.71%)
Jun 21, 2023 235.35 241.68 234.55 237.95 2,934,082 +0.32(+0.14%)
Jun 20, 2023 238.79 239.66 237.04 237.63 3,024,065 -4.06(-1.68%)
Jun 16, 2023 245.76 247.22 241.39 241.69 5,339,184 -2.36(-0.97%)
Jun 15, 2023 240.44 244.75 239.92 244.05 2,784,751 +4.29(+1.79%)
Jun 14, 2023 243.19 244.69 238.04 239.77 3,168,317 -2.09(-0.86%)
Jun 13, 2023 236.57 243.08 236.18 241.85 4,398,082 +7.43(+3.17%)
Jun 12, 2023 231.79 235.40 229.91 234.43 3,698,926 +2.83(+1.22%)
Jun 09, 2023 232.26 232.37 228.05 231.60 2,526,574 +0.57(+0.25%)
Jun 08, 2023 231.11 232.83 228.35 231.03 3,599,702 -1.08(-0.47%)
Jun 07, 2023 224.48 232.91 222.97 232.11 5,668,164 +8.74(+3.91%)
Jun 06, 2023 218.62 224.94 218.22 223.37 3,277,514 +4.15(+1.89%)
Jun 05, 2023 222.97 224.25 217.53 219.22 3,958,748 -4.10(-1.84%)
Jun 02, 2023 211.81 224.45 210.88 223.32 8,482,162 +17.30(+8.40%)
Jun 01, 2023 204.65 207.49 203.03 206.02 3,033,416 +3.27(+1.61%)
May 31, 2023 206.07 207.70 202.60 202.74 6,024,799 -4.09(-1.98%)
May 30, 2023 208.09 209.78 205.21 206.83 2,927,141 -1.87(-0.90%)
May 26, 2023 208.65 210.16 207.13 208.71 2,003,144 +1.79(+0.87%)
May 25, 2023 206.63 208.69 205.55 206.91 2,277,028 +0.28(+0.13%)
May 24, 2023 208.72 209.38 206.16 206.64 3,007,229 -2.97(-1.42%)
May 23, 2023 210.09 212.12 208.26 209.60 2,332,431 -1.53(-0.72%)
May 22, 2023 211.12 213.99 208.79 211.13 2,577,629 -0.51(-0.24%)
May 19, 2023 216.25 216.68 209.84 211.64 4,467,354 +0.06(+0.03%)
May 18, 2023 207.92 212.51 207.16 211.58 2,682,699 +2.58(+1.23%)
May 17, 2023 206.22 210.71 205.60 209.00 2,940,395 +4.83(+2.37%)
May 16, 2023 206.98 207.19 204.03 204.17 2,812,681 -4.03(-1.94%)
May 15, 2023 207.24 210.19 206.09 208.20 1,954,283 +1.72(+0.83%)
May 12, 2023 208.62 209.44 204.89 206.48 2,204,789 -0.48(-0.23%)
May 11, 2023 205.95 207.21 205.37 206.96 3,311,614 -3.09(-1.47%)
May 10, 2023 212.28 212.84 207.12 210.06 2,482,236 -0.31(-0.15%)
May 09, 2023 210.62 212.18 208.85 210.37 4,172,627 -1.28(-0.61%)
May 08, 2023 213.28 214.92 210.51 211.65 2,449,673 -0.30(-0.14%)
May 05, 2023 210.47 212.53 209.30 211.95 2,756,824 +4.64(+2.24%)
May 04, 2023 212.89 213.76 206.27 207.31 3,258,225 -5.18(-2.44%)
May 03, 2023 212.49 215.97 212.49 212.49 2,674,069 +0.48(+0.23%)
May 02, 2023 213.94 213.94 207.51 212.01 2,899,699 -2.09(-0.98%)
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.