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 (%)
Mar 31, 2023 221.87 224.49 220.42 224.28 2,802,763 +4.22(+1.92%)
Mar 30, 2023 220.56 221.83 219.53 220.06 1,960,368 +1.51(+0.69%)
Mar 29, 2023 218.30 218.77 217.09 218.56 1,899,932 +2.78(+1.29%)
Mar 28, 2023 213.80 216.16 213.37 215.77 1,838,354 +2.12(+0.99%)
Mar 27, 2023 210.65 214.60 209.66 213.66 3,274,091 +0.97(+0.46%)
Mar 24, 2023 212.53 213.10 208.89 212.69 3,038,294 -2.38(-1.11%)
Mar 23, 2023 216.12 220.81 213.26 215.07 3,017,573 -0.50(-0.23%)
Mar 22, 2023 220.68 222.07 215.48 215.57 2,989,498 -4.87(-2.21%)
Mar 21, 2023 219.59 221.50 219.15 220.44 3,137,450 +4.52(+2.09%)
Mar 20, 2023 213.02 217.45 212.17 215.92 3,534,572 +5.19(+2.47%)
Mar 17, 2023 213.07 213.07 207.22 210.72 7,349,527 -3.63(-1.69%)
Mar 16, 2023 211.37 215.43 209.07 214.35 3,627,366 +1.42(+0.67%)
Mar 15, 2023 215.03 216.78 208.33 212.93 5,580,666 -8.24(-3.73%)
Mar 14, 2023 224.43 225.01 217.77 221.17 3,829,155 +0.95(+0.43%)
Mar 13, 2023 218.14 223.78 217.12 220.22 4,984,370 -2.26(-1.02%)
Mar 10, 2023 231.60 233.38 221.30 222.49 5,885,106 -13.67(-5.79%)
Mar 09, 2023 243.99 245.15 235.81 236.16 2,567,019 -7.61(-3.12%)
Mar 08, 2023 243.05 246.11 241.83 243.76 2,108,790 +2.53(+1.05%)
Mar 07, 2023 248.99 249.67 241.05 241.24 3,079,414 -7.68(-3.09%)
Mar 06, 2023 250.56 250.60 246.57 248.92 2,362,981 -1.30(-0.52%)
Mar 03, 2023 247.36 250.31 244.93 250.22 2,361,797 +3.07(+1.24%)
Mar 02, 2023 241.60 247.46 241.22 247.15 2,730,877 +3.44(+1.41%)
Mar 01, 2023 237.19 244.72 236.76 243.71 4,196,600 +8.94(+3.81%)
Feb 28, 2023 236.14 236.29 233.95 234.78 2,700,553 -0.42(-0.18%)
Feb 27, 2023 234.34 236.44 233.96 235.20 1,755,871 +3.73(+1.61%)
Feb 24, 2023 230.54 231.97 228.38 231.46 2,148,473 -1.74(-0.75%)
Feb 23, 2023 235.87 236.03 230.91 233.21 3,283,392 +0.06(+0.03%)
Feb 22, 2023 236.38 237.40 231.71 233.15 3,207,017 -2.76(-1.17%)
Feb 21, 2023 239.63 243.06 234.97 235.91 3,167,771 -6.94(-2.86%)
Feb 17, 2023 242.92 245.86 240.74 242.85 3,835,840 +1.25(+0.52%)
Feb 16, 2023 241.59 243.58 239.65 241.61 1,971,468 -2.14(-0.88%)
Feb 15, 2023 239.33 243.81 238.38 243.74 2,446,968 +4.25(+1.78%)
Feb 14, 2023 242.09 242.38 236.83 239.49 2,563,014 -3.72(-1.53%)
Feb 13, 2023 238.65 243.43 237.81 243.21 3,128,035 +0.47(+0.19%)
Feb 10, 2023 241.37 243.68 239.76 242.73 2,877,803 +1.36(+0.56%)
Feb 09, 2023 245.02 246.95 240.59 241.37 2,514,303 -2.54(-1.04%)
Feb 08, 2023 243.16 246.55 242.16 243.91 2,346,623 -0.78(-0.32%)
Feb 07, 2023 245.56 246.98 240.46 244.69 3,537,619 -1.72(-0.70%)
Feb 06, 2023 243.17 247.12 243.06 246.41 3,600,218 +3.59(+1.48%)
Feb 03, 2023 239.14 245.95 238.28 242.82 4,218,738 +2.80(+1.17%)
Feb 02, 2023 244.36 244.56 236.98 240.02 6,252,307 -4.55(-1.86%)
Feb 01, 2023 246.73 247.66 240.42 244.57 6,142,531 -2.69(-1.09%)
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%)
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.