Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
214.09-2.54 (-1.17%)
At close: 04:00PM EST
213.30 -0.79 (-0.37%)
After hours: 07:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022217.51217.51212.42214.09214.093,753,100
Jan 20, 2022221.08221.87216.04216.63216.633,545,600
Jan 19, 2022229.66229.81220.93221.66221.664,991,700
Jan 19, 20221.11 Dividend
Jan 18, 2022227.71230.43226.86229.87228.765,411,900
Jan 14, 2022224.72229.64223.58228.94227.833,970,200
Jan 13, 2022222.89227.88222.64227.00225.905,002,300
Jan 12, 2022222.12223.69220.07222.40221.332,506,900
Jan 11, 2022222.00222.09216.59219.95218.892,944,300
Jan 10, 2022224.95225.75220.61221.64220.573,734,900
Jan 07, 2022222.50225.97222.23224.19223.113,672,800
Jan 06, 2022221.49222.71218.06221.99220.923,913,200
Jan 05, 2022218.18223.36218.18219.75218.695,378,200
Jan 04, 2022208.28218.92207.94218.08217.035,242,300
Jan 03, 2022207.33208.60205.80207.00206.002,055,600
Dec 31, 2021206.20207.74205.67206.74205.741,374,500
Dec 30, 2021207.33208.91205.93206.08205.081,465,900
Dec 29, 2021206.27208.55206.08207.33206.331,334,900
Dec 28, 2021206.18208.26206.14206.62205.621,393,000
Dec 27, 2021205.94206.90205.14206.38205.381,711,200
Dec 23, 2021203.42207.30203.29206.20205.202,669,600
Dec 22, 2021200.98203.40200.83202.15201.173,558,700
Dec 21, 2021197.00199.02196.74198.31197.352,303,400
Dec 20, 2021197.55197.55193.06195.46194.523,605,100
Dec 17, 2021204.95205.25201.23201.37200.406,079,600
Dec 16, 2021205.00208.23204.65206.17205.172,856,800
Dec 15, 2021201.00202.60198.64202.55201.572,193,700
Dec 14, 2021200.00203.98199.80201.64200.672,248,800
Dec 13, 2021203.82204.25200.45201.25200.281,868,500
Dec 10, 2021205.40205.90202.11203.46202.483,314,900
Dec 09, 2021203.10204.97200.88204.13203.141,646,600
Dec 08, 2021204.41206.20203.61204.19203.202,341,200
Dec 07, 2021203.29206.21203.07204.49203.502,818,000
Dec 06, 2021199.58203.26198.34201.28200.312,838,400
Dec 03, 2021197.67199.39195.74197.80196.843,250,100
Dec 02, 2021192.31197.62191.81196.79195.843,445,700
Dec 01, 2021197.58198.43191.36191.47190.553,425,300
Nov 30, 2021193.84196.78191.55193.35192.426,358,000
Nov 29, 2021201.23201.50193.28195.92194.974,559,900
Nov 26, 2021201.00201.45196.61198.73197.773,496,000
Nov 24, 2021203.66208.26203.08207.07206.073,880,500
Nov 23, 2021203.05205.57201.59205.33204.343,127,100
Nov 22, 2021201.49204.53200.09202.38201.402,596,500
Nov 19, 2021200.92202.92199.66200.44199.472,980,100
Nov 18, 2021203.27203.71200.66201.42200.452,119,900
Nov 17, 2021205.00205.19200.85202.98202.003,135,700
Nov 16, 2021208.00208.18205.26205.43204.442,138,000
Nov 15, 2021210.00210.69206.76207.71206.712,392,600
Nov 12, 2021209.35210.69208.30209.27208.262,017,500
Nov 11, 2021207.88210.44207.88208.53207.524,819,800
Nov 10, 2021209.27209.95206.43206.67205.673,261,800
Nov 09, 2021215.18215.57208.96209.81208.803,310,300
Nov 08, 2021215.89216.47211.25214.25213.225,944,700
Nov 05, 2021205.48208.88205.23205.88204.892,587,300
Nov 04, 2021204.00204.89202.61203.59202.612,543,500
Nov 03, 2021206.26206.58201.82203.55202.573,137,000
Nov 02, 2021205.75207.81203.00207.12206.123,429,600
Nov 01, 2021204.29206.88203.81205.38204.393,215,200
Oct 29, 2021207.99209.75203.24204.01203.024,290,600
Oct 28, 2021197.36204.50197.05204.09203.104,462,700
Oct 27, 2021200.25200.43195.92196.13195.183,406,700
Oct 26, 2021202.75202.79199.47199.64198.682,933,600
Oct 25, 2021201.28203.31200.51202.21201.233,294,700
Oct 22, 2021200.64202.35199.20200.65199.682,632,400
Oct 22, 20211.11 Dividend
Oct 21, 2021201.60202.30199.74202.14200.063,071,300
Oct 20, 2021201.16205.18200.53204.19202.092,936,000
Oct 19, 2021198.60201.48198.46201.14199.072,626,900
Oct 18, 2021197.38198.68195.55198.18196.142,809,400
Oct 15, 2021195.96199.45195.30199.02196.974,735,900
Oct 14, 2021193.55194.80192.61194.33192.335,212,900
Oct 13, 2021190.50191.25187.72188.94187.003,253,200
Oct 12, 2021192.32193.58189.58189.92187.974,706,700
Oct 11, 2021196.34197.17192.68192.89190.902,015,200
Oct 08, 2021195.80196.58194.74195.16193.152,713,200
Oct 07, 2021193.73196.39193.61195.75193.743,510,500
Oct 06, 2021190.00192.39187.80191.86189.893,777,700
Oct 05, 2021192.76194.40190.73192.50190.523,074,600
Oct 04, 2021194.74195.91192.41193.13191.142,864,600
Oct 01, 2021192.90195.87191.24194.33192.333,695,500
Sep 30, 2021198.62198.87191.63191.97189.994,978,100
Sep 29, 2021200.48201.16197.70197.87195.832,954,700
Sep 28, 2021200.20201.89198.75200.55198.493,247,500
Sep 27, 2021197.60201.99197.60200.00197.943,033,100
Sep 24, 2021195.65197.79194.93196.82194.792,199,500
Sep 23, 2021192.91197.60192.85196.62194.603,367,800
Sep 22, 2021192.00194.50191.16191.35189.383,924,400
Sep 21, 2021192.00192.71186.98189.84187.895,699,900
Sep 20, 2021193.06193.99188.48190.82188.869,151,100
Sep 17, 2021202.63203.27199.45199.75197.696,351,100
Sep 16, 2021205.45206.39202.82203.60201.503,120,100
Sep 15, 2021202.17206.59201.87205.73203.613,342,700
Sep 14, 2021206.04206.10201.64202.33200.253,757,600
Sep 13, 2021207.16207.86203.93206.20204.082,699,100
Sep 10, 2021207.10207.88204.82205.01202.902,549,100
Sep 09, 2021206.50208.15204.90205.42203.312,777,900
Sep 08, 2021207.12208.12204.77206.77204.642,603,100
Sep 07, 2021210.04210.34207.85208.23206.092,641,100
Sep 03, 2021211.15212.80210.00210.37208.202,512,000
Sep 02, 2021208.92212.95208.92211.78209.602,921,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement