Caterpillar (NY: CAT )

191.94 USD -0.25 (-0.13%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 190.85 192.82 189.31 191.94 2,026,998 -0.25(-0.13%)
Jan 21, 2021 192.35 193.72 190.05 192.19 1,951,149 -0.15(-0.08%)
Jan 20, 2021 192.66 193.90 190.42 192.34 2,494,652 -1.72(-0.89%)
Jan 19, 2021 194.29 196.11 193.44 194.06 2,360,354 -0.56(-0.29%)
Jan 15, 2021 195.66 195.71 190.88 194.62 3,317,100 -2.78(-1.41%)
Jan 14, 2021 196.10 197.91 195.36 197.40 2,483,660 +1.51(+0.77%)
Jan 13, 2021 198.79 200.17 195.80 195.89 3,154,008 -1.65(-0.84%)
Jan 12, 2021 194.68 198.00 193.31 197.54 2,464,814 +3.68(+1.90%)
Jan 11, 2021 191.56 195.46 190.31 193.86 2,540,816 -0.40(-0.21%)
Jan 08, 2021 193.85 195.26 191.32 194.26 3,186,600 +0.03(+0.02%)
Jan 07, 2021 196.85 197.37 192.20 194.23 5,296,523 +0.37(+0.19%)
Jan 06, 2021 187.15 197.28 186.15 193.86 8,032,763 +10.22(+5.57%)
Jan 05, 2021 181.21 185.80 181.21 183.64 2,933,170 +1.49(+0.82%)
Jan 04, 2021 183.00 185.98 180.25 182.15 4,078,265 +0.13(+0.07%)
Dec 31, 2020 182.02 182.02 182.02 2,720,118 +1.98(+1.10%)
Dec 30, 2020 179.77 182.23 178.68 180.04 2,720,118 +3.39(+1.92%)
Dec 29, 2020 179.17 179.38 175.11 176.65 1,489,074 -1.72(-0.96%)
Dec 28, 2020 180.48 181.12 178.31 178.37 1,508,286 -1.19(-0.66%)
Dec 24, 2020 179.45 179.85 178.35 179.56 585,700 +1.14(+0.64%)
Dec 23, 2020 177.45 179.29 177.01 178.42 1,862,111 +1.84(+1.04%)
Dec 22, 2020 179.29 180.16 176.48 176.58 2,493,238 -3.58(-1.99%)
Dec 21, 2020 176.94 180.89 176.32 180.16 2,070,394 -0.80(-0.44%)
Dec 18, 2020 180.07 181.30 177.47 180.96 5,262,700 +1.79(+1.00%)
Dec 17, 2020 180.67 180.73 178.58 179.17 2,296,526 -0.33(-0.18%)
Dec 16, 2020 180.85 181.27 178.36 179.50 2,031,765 -2.24(-1.23%)
Dec 15, 2020 179.93 182.76 179.02 181.74 2,360,261 +3.69(+2.07%)
Dec 14, 2020 180.60 183.33 177.78 178.05 2,532,401 -1.24(-0.69%)
Dec 11, 2020 176.99 179.78 176.23 179.29 2,673,500 +0.44(+0.25%)
Dec 10, 2020 179.24 179.53 177.14 178.85 3,108,935 -1.22(-0.68%)
Dec 09, 2020 179.62 180.48 177.00 180.07 2,914,650 +1.23(+0.69%)
Dec 08, 2020 177.66 180.74 177.50 178.84 2,001,114 +0.13(+0.07%)
Dec 07, 2020 180.39 180.39 176.56 178.71 4,577,461 -3.50(-1.92%)
Dec 04, 2020 175.92 183.81 175.62 182.21 6,086,100 +7.58(+4.34%)
Dec 03, 2020 173.87 175.08 173.28 174.63 2,903,882 +0.76(+0.44%)
Dec 02, 2020 173.26 174.42 172.28 173.87 1,970,353 +0.61(+0.35%)
Dec 01, 2020 175.39 176.57 172.94 173.26 2,710,182 -0.33(-0.19%)
Nov 30, 2020 173.61 174.88 172.43 173.59 2,381,666 -1.49(-0.85%)
Nov 27, 2020 174.41 175.92 173.88 175.08 976,800 +0.45(+0.26%)
Nov 25, 2020 176.46 176.48 172.78 174.63 2,506,600 -2.27(-1.28%)
Nov 24, 2020 176.25 178.32 175.27 176.90 3,447,007 +2.12(+1.21%)
Nov 23, 2020 173.76 175.50 173.24 174.78 2,403,482 +2.55(+1.48%)
Nov 20, 2020 172.45 173.12 171.31 172.23 2,450,400 -0.67(-0.39%)
Nov 19, 2020 172.50 173.25 170.71 172.90 2,011,516 +0.16(+0.09%)
Nov 18, 2020 172.04 175.38 172.04 172.74 3,163,669 +0.83(+0.48%)
Nov 17, 2020 172.17 172.48 170.19 171.91 2,110,815 -1.28(-0.74%)
Nov 16, 2020 175.00 175.00 171.83 173.19 3,901,215 +1.48(+0.86%)
Nov 13, 2020 170.30 172.22 169.19 171.71 2,121,200 +2.58(+1.53%)
Nov 12, 2020 168.83 171.10 167.65 169.13 2,185,826 -0.33(-0.19%)
Nov 11, 2020 172.38 172.74 167.47 169.46 2,340,983 -2.84(-1.65%)
Nov 10, 2020 171.90 174.99 170.77 172.30 3,497,916 +1.48(+0.87%)
Nov 09, 2020 174.03 176.37 170.12 170.82 5,966,850 +9.53(+5.91%)
Nov 06, 2020 163.94 165.54 160.76 161.29 2,982,900 -1.80(-1.10%)
Nov 05, 2020 157.67 164.96 157.60 163.09 4,813,707 +7.86(+5.06%)
Nov 04, 2020 159.18 162.38 155.23 155.23 9,067,745 -12.46(-7.43%)
Nov 03, 2020 165.00 169.00 163.07 167.69 4,837,682 +4.42(+2.71%)
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.