Caterpillar (NY: CAT )

376.20 -3.04 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 159.50 161.32 157.58 157.76 3,081,886 -1.75(-1.10%)
Sep 29, 2022 159.32 160.18 157.24 159.51 3,658,986 -1.79(-1.11%)
Sep 28, 2022 158.17 161.99 157.24 161.30 3,842,633 +5.11(+3.27%)
Sep 27, 2022 158.13 158.23 154.42 156.19 2,863,684 -0.17(-0.11%)
Sep 26, 2022 157.69 159.47 155.97 156.36 3,341,827 -1.56(-0.99%)
Sep 23, 2022 162.17 162.92 155.50 157.92 4,209,274 -6.07(-3.70%)
Sep 22, 2022 166.05 167.90 163.73 163.98 2,608,605 -1.35(-0.81%)
Sep 21, 2022 172.38 173.54 165.26 165.33 4,224,357 -5.81(-3.39%)
Sep 20, 2022 173.64 173.76 169.52 171.14 2,612,854 -3.96(-2.26%)
Sep 19, 2022 170.43 175.69 169.99 175.10 3,040,817 +2.54(+1.47%)
Sep 16, 2022 173.07 173.40 170.92 172.56 5,294,671 -2.90(-1.65%)
Sep 15, 2022 177.56 179.36 174.69 175.46 2,010,302 -2.08(-1.17%)
Sep 14, 2022 176.84 178.01 174.87 177.54 2,387,173 +0.33(+0.18%)
Sep 13, 2022 180.62 182.73 176.44 177.21 2,295,981 -7.78(-4.21%)
Sep 12, 2022 183.50 185.28 183.27 184.99 2,014,733 +2.80(+1.54%)
Sep 09, 2022 180.33 182.46 180.01 182.19 2,371,125 +6.10(+3.46%)
Sep 08, 2022 172.76 176.22 171.22 176.10 2,336,037 +2.20(+1.27%)
Sep 07, 2022 172.22 174.84 171.33 173.90 2,253,702 +0.19(+0.11%)
Sep 06, 2022 175.86 176.59 172.68 173.71 2,227,289 -0.16(-0.09%)
Sep 02, 2022 177.73 178.59 172.93 173.87 2,272,980 -1.55(-0.88%)
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.