Stock Quote

Caterpillar (NY: CAT )

234.26 USD +1.74 (+0.75%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 233.15 233.44 230.74 232.52 1,860,093 -0.06(-0.03%)
Apr 14, 2021 229.60 234.22 229.55 232.58 2,489,888 +3.23(+1.41%)
Apr 13, 2021 233.41 233.50 228.04 229.35 2,286,268 -1.58(-0.68%)
Apr 12, 2021 230.30 231.30 228.93 230.93 1,687,884 +0.18(+0.08%)
Apr 09, 2021 231.30 232.20 227.54 230.75 2,482,800 +0.27(+0.12%)
Apr 08, 2021 230.13 231.05 227.17 230.48 2,157,534 +0.07(+0.03%)
Apr 07, 2021 231.96 234.19 229.35 230.41 2,448,612 -0.23(-0.10%)
Apr 06, 2021 232.50 236.68 230.23 230.64 2,613,720 -3.07(-1.31%)
Apr 05, 2021 235.00 235.66 232.37 233.71 2,323,538 +0.97(+0.42%)
Apr 01, 2021 231.30 235.00 227.59 232.74 3,787,000 +0.87(+0.38%)
Mar 31, 2021 234.35 237.01 228.85 231.87 4,511,061 -1.21(-0.52%)
Mar 30, 2021 231.20 234.72 231.14 233.08 3,137,756 +2.86(+1.24%)
Mar 29, 2021 228.10 231.85 227.71 230.22 3,002,344 +0.72(+0.31%)
Mar 26, 2021 226.35 229.84 225.21 229.50 3,040,100 +5.25(+2.34%)
Mar 25, 2021 219.23 224.97 216.04 224.25 2,901,347 +3.02(+1.37%)
Mar 24, 2021 220.51 227.11 220.51 221.23 4,257,077 +2.98(+1.37%)
Mar 23, 2021 222.06 225.24 216.65 218.25 4,016,693 -7.77(-3.44%)
Mar 22, 2021 226.62 227.18 223.57 226.02 2,210,739 +0.73(+0.32%)
Mar 19, 2021 228.75 229.65 224.05 225.29 7,485,000 -5.39(-2.34%)
Mar 18, 2021 234.00 237.78 229.74 230.68 4,335,425 -2.95(-1.26%)
Mar 17, 2021 228.13 234.30 227.13 233.63 3,518,129 +7.17(+3.17%)
Mar 16, 2021 227.72 231.21 224.77 226.46 3,538,004 -4.28(-1.85%)
Mar 15, 2021 228.87 231.80 225.83 230.74 4,216,058 +1.74(+0.76%)
Mar 12, 2021 219.00 229.02 218.12 229.00 4,756,500 +9.24(+4.20%)
Mar 11, 2021 223.00 223.60 219.15 219.76 2,953,582 -1.30(-0.59%)
Mar 10, 2021 217.49 222.05 217.19 221.06 2,433,535 +4.26(+1.96%)
Mar 09, 2021 221.38 222.33 216.14 216.80 2,900,348 -4.78(-2.16%)
Mar 08, 2021 220.97 224.30 218.21 221.58 3,047,927 +1.42(+0.64%)
Mar 05, 2021 214.34 220.78 211.50 220.16 3,602,200 +7.39(+3.47%)
Mar 04, 2021 214.48 216.67 208.47 212.77 3,562,399 -2.14(-1.00%)
Mar 03, 2021 212.14 217.55 212.01 214.91 2,661,905 -0.91(-0.42%)
Mar 02, 2021 218.69 219.34 215.01 215.82 2,851,657 -3.94(-1.79%)
Mar 01, 2021 219.31 222.58 218.90 219.76 2,871,207 +3.88(+1.80%)
Feb 26, 2021 220.75 222.40 215.82 215.88 4,461,200 -5.94(-2.68%)
Feb 25, 2021 223.62 224.40 219.72 221.82 4,307,192 -0.65(-0.29%)
Feb 24, 2021 220.41 226.67 219.88 222.47 4,923,514 +2.29(+1.04%)
Feb 23, 2021 219.53 220.74 213.28 220.18 4,124,122 +2.12(+0.97%)
Feb 22, 2021 209.63 218.87 209.34 218.06 4,574,544 +8.15(+3.88%)
Feb 19, 2021 203.25 211.46 202.70 209.91 4,937,300 +9.99(+5.00%)
Feb 18, 2021 201.55 202.88 198.58 199.92 2,345,774 -2.38(-1.18%)
Feb 17, 2021 202.39 202.90 199.79 202.30 2,411,109 -0.08(-0.04%)
Feb 16, 2021 199.75 205.18 199.24 202.38 3,719,866 +4.39(+2.22%)
Feb 12, 2021 197.98 198.76 196.76 197.99 1,804,300 -0.36(-0.18%)
Feb 11, 2021 197.59 198.42 194.39 198.35 2,177,161 +0.63(+0.32%)
Feb 10, 2021 198.50 199.71 196.26 197.72 2,815,978 +0.44(+0.22%)
Feb 09, 2021 197.54 198.66 194.89 197.28 2,330,792 -0.17(-0.09%)
Feb 08, 2021 195.00 197.54 194.67 197.45 2,723,079 +4.45(+2.31%)
Feb 05, 2021 192.52 194.33 190.01 193.00 2,240,100 +1.35(+0.70%)
Feb 04, 2021 192.00 192.61 190.20 191.65 2,253,793 +0.20(+0.10%)
Feb 03, 2021 190.91 191.53 189.06 191.45 2,979,042 -1.05(-0.55%)
Feb 02, 2021 186.50 192.78 185.64 192.50 5,263,310 +7.78(+4.21%)
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.