Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 172.21 177.20 169.61 171.59 4,838,979 -1.41(-0.81%)
Jan 28, 2021 171.05 176.07 170.16 173.00 3,664,334 +3.48(+2.05%)
Jan 27, 2021 172.87 174.14 168.31 169.52 4,360,965 -6.18(-3.51%)
Jan 26, 2021 176.06 177.76 175.34 175.69 2,666,747 -0.12(-0.07%)
Jan 25, 2021 178.84 179.60 175.47 175.81 4,087,801 -4.32(-2.40%)
Jan 22, 2021 179.11 180.96 177.66 180.13 2,159,975 -0.23(-0.13%)
Jan 21, 2021 180.52 181.80 178.36 180.37 2,079,045 -0.14(-0.08%)
Jan 20, 2021 180.81 181.97 178.71 180.51 2,658,174 -1.61(-0.89%)
Jan 19, 2021 182.34 184.05 181.54 182.12 2,515,180 +0.44(+0.24%)
Jan 15, 2021 182.65 182.69 178.19 181.68 3,553,338 -2.59(-1.41%)
Jan 14, 2021 183.06 184.75 182.37 184.28 2,660,542 +1.41(+0.77%)
Jan 13, 2021 185.57 186.86 182.78 182.87 3,378,631 -1.54(-0.84%)
Jan 12, 2021 181.74 184.84 180.46 184.41 2,640,354 +3.44(+1.90%)
Jan 11, 2021 178.82 182.47 177.66 180.97 2,721,769 -0.37(-0.21%)
Jan 08, 2021 180.96 182.28 178.60 181.34 3,413,544 +0.03(+0.02%)
Jan 07, 2021 183.76 184.25 179.42 181.32 5,673,733 +0.35(+0.19%)
Jan 06, 2021 174.71 184.16 173.77 180.97 8,604,844 +9.54(+5.56%)
Jan 05, 2021 169.16 173.45 169.16 171.43 3,142,066 +1.39(+0.82%)
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.