Skip to main content

Caterpillar (NY: CAT )

205.75 -4.15 (-1.98%)
Official Closing Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 211.18 212.89 208.25 209.90 2,884,381 -1.90(-0.90%)
May 26, 2023 211.74 213.28 210.21 211.80 1,973,882 +1.82(+0.87%)
May 25, 2023 209.69 211.78 208.60 209.98 2,243,765 +0.28(+0.13%)
May 24, 2023 211.81 212.48 209.22 209.70 2,963,299 -3.01(-1.42%)
May 23, 2023 213.20 215.26 211.35 212.71 2,298,358 -1.55(-0.72%)
May 22, 2023 214.25 217.16 211.89 214.26 2,539,975 -0.52(-0.24%)
May 19, 2023 219.46 219.89 212.95 214.78 4,402,094 +0.06(+0.03%)
May 18, 2023 211.00 215.66 210.23 214.72 2,643,510 +2.62(+1.24%)
May 17, 2023 209.28 213.84 208.65 212.10 2,897,441 +4.90(+2.36%)
May 16, 2023 210.05 210.26 207.05 207.20 2,771,593 -4.09(-1.94%)
May 15, 2023 210.31 213.31 209.15 211.29 1,925,735 +1.75(+0.84%)
May 12, 2023 211.71 212.55 207.93 209.54 2,172,581 -0.49(-0.23%)
May 11, 2023 209.00 210.28 208.41 210.03 3,263,237 -3.14(-1.47%)
May 10, 2023 215.43 215.99 210.19 213.17 2,445,975 -0.32(-0.15%)
May 09, 2023 213.74 215.32 211.95 213.49 4,111,672 -1.30(-0.61%)
May 08, 2023 216.44 218.11 213.63 214.79 2,413,888 -0.30(-0.14%)
May 05, 2023 213.59 215.68 212.40 215.09 2,716,552 +4.71(+2.24%)
May 04, 2023 216.05 216.93 209.33 210.38 3,210,628 -5.26(-2.44%)
May 03, 2023 215.64 219.17 215.64 215.64 2,635,006 +0.49(+0.23%)
May 02, 2023 217.11 217.11 210.59 215.15 2,857,340 -2.12(-0.98%)
May 01, 2023 219.34 221.96 216.53 217.27 2,875,932 -1.53(-0.70%)
Apr 28, 2023 213.24 220.56 213.00 218.80 4,710,117 +4.47(+2.09%)
Apr 27, 2023 210.48 216.08 204.04 214.33 7,710,551 -1.86(-0.86%)
Apr 26, 2023 217.73 220.39 216.12 216.19 3,327,031 -2.44(-1.12%)
Apr 25, 2023 222.36 223.23 218.27 218.63 2,504,814 -4.80(-2.15%)
Apr 24, 2023 220.53 223.69 220.53 223.43 2,789,651 +3.16(+1.43%)
Apr 21, 2023 220.67 220.99 217.50 220.27 2,712,743 -0.80(-0.36%)
Apr 20, 2023 221.22 223.01 219.74 221.07 2,841,829 -2.37(-1.06%)
Apr 19, 2023 223.59 223.93 221.21 223.44 2,089,772 -0.55(-0.24%)
Apr 18, 2023 224.34 226.27 222.85 223.98 2,581,014 -0.04(-0.02%)
Apr 17, 2023 223.79 225.69 223.09 224.02 1,764,422 +1.55(+0.70%)
Apr 14, 2023 221.79 224.61 220.24 222.47 2,259,101 +2.00(+0.91%)
Apr 13, 2023 218.75 220.98 215.49 220.47 2,924,607 +1.16(+0.53%)
Apr 12, 2023 220.95 222.01 218.70 219.31 2,397,839 -0.10(-0.05%)
Apr 11, 2023 215.00 221.70 215.00 219.41 3,902,430 +5.04(+2.35%)
Apr 10, 2023 209.09 214.92 208.19 214.37 3,859,986 +6.33(+3.04%)
Apr 06, 2023 211.52 211.85 207.81 208.04 4,202,811 -4.34(-2.04%)
Apr 05, 2023 215.03 216.70 210.41 212.38 4,288,174 -3.90(-1.80%)
Apr 04, 2023 227.66 228.25 215.08 216.28 4,301,873 -12.35(-5.40%)
Apr 03, 2023 228.77 232.59 227.62 228.63 2,254,689 +1.02(+0.45%)
Mar 31, 2023 225.16 227.82 223.69 227.60 2,761,819 +4.28(+1.92%)
Mar 30, 2023 223.84 225.12 222.78 223.33 1,931,731 +1.53(+0.69%)
Mar 29, 2023 221.54 222.01 220.31 221.80 1,872,177 +2.82(+1.29%)
Mar 28, 2023 216.97 219.37 216.53 218.97 1,811,499 +2.15(+0.99%)
Mar 27, 2023 213.77 217.78 212.76 216.82 3,226,263 +0.99(+0.46%)
Mar 24, 2023 215.68 216.26 211.99 215.84 2,993,910 -2.42(-1.11%)
Mar 23, 2023 219.32 224.08 216.43 218.25 2,973,492 -0.51(-0.23%)
Mar 22, 2023 223.95 225.37 218.67 218.76 2,945,827 -4.94(-2.21%)
Mar 21, 2023 222.85 224.78 222.40 223.71 3,091,618 +4.58(+2.09%)
Mar 20, 2023 216.18 220.67 215.31 219.12 3,482,938 +5.27(+2.47%)
Mar 17, 2023 216.23 216.23 210.29 213.85 7,242,163 -3.68(-1.69%)
Mar 16, 2023 214.51 218.62 212.17 217.53 3,574,376 +1.44(+0.67%)
Mar 15, 2023 218.22 219.99 211.42 216.09 5,499,143 -8.37(-3.73%)
Mar 14, 2023 227.75 228.35 221.00 224.45 3,773,218 +0.97(+0.43%)
Mar 13, 2023 221.38 227.10 220.34 223.49 4,911,557 -2.30(-1.02%)
Mar 10, 2023 235.03 236.84 224.58 225.78 5,799,135 -13.88(-5.79%)
Mar 09, 2023 247.61 248.78 239.31 239.66 2,529,519 -7.72(-3.12%)
Mar 08, 2023 246.65 249.75 245.42 247.38 2,077,984 +2.57(+1.05%)
Mar 07, 2023 252.68 253.38 244.62 244.81 3,034,429 -7.80(-3.09%)
Mar 06, 2023 254.27 254.32 250.22 252.61 2,328,462 -1.32(-0.52%)
Mar 03, 2023 251.03 254.02 248.56 253.93 2,327,295 +3.11(+1.24%)
Mar 02, 2023 245.18 251.13 244.80 250.82 2,690,984 +3.49(+1.41%)
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.