Advertisement
Advertisement
U.S. Markets close in 4 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
197.80+1.01 (+0.51%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021197.67199.39195.74197.80197.803,250,100
Dec 02, 2021192.31197.62191.81196.79196.793,445,700
Dec 01, 2021197.58198.43191.36191.47191.473,425,300
Nov 30, 2021193.84196.78191.55193.35193.356,358,000
Nov 29, 2021201.23201.50193.28195.92195.924,559,900
Nov 26, 2021201.00201.45196.61198.73198.733,496,000
Nov 24, 2021203.66208.26203.08207.07207.073,880,500
Nov 23, 2021203.05205.57201.59205.33205.333,127,100
Nov 22, 2021201.49204.53200.09202.38202.382,596,500
Nov 19, 2021200.92202.92199.66200.44200.442,980,100
Nov 18, 2021203.27203.71200.66201.42201.422,119,900
Nov 17, 2021205.00205.19200.85202.98202.983,135,700
Nov 16, 2021208.00208.18205.26205.43205.432,138,000
Nov 15, 2021210.00210.69206.76207.71207.712,392,600
Nov 12, 2021209.35210.69208.30209.27209.272,017,500
Nov 11, 2021207.88210.44207.88208.53208.534,819,800
Nov 10, 2021209.27209.95206.43206.67206.673,261,800
Nov 09, 2021215.18215.57208.96209.81209.813,310,300
Nov 08, 2021215.89216.47211.25214.25214.255,944,700
Nov 05, 2021205.48208.88205.23205.88205.882,587,300
Nov 04, 2021204.00204.89202.61203.59203.592,543,500
Nov 03, 2021206.26206.58201.82203.55203.553,137,000
Nov 02, 2021205.75207.81203.00207.12207.123,429,600
Nov 01, 2021204.29206.88203.81205.38205.383,215,200
Oct 29, 2021207.99209.75203.24204.01204.014,290,600
Oct 28, 2021197.36204.50197.05204.09204.094,462,700
Oct 27, 2021200.25200.43195.92196.13196.133,406,700
Oct 26, 2021202.75202.79199.47199.64199.642,933,600
Oct 25, 2021201.28203.31200.51202.21202.213,294,700
Oct 22, 2021200.64202.35199.20200.65200.652,632,400
Oct 22, 20211.11 Dividend
Oct 21, 2021201.60202.30199.74202.14201.033,071,300
Oct 20, 2021201.16205.18200.53204.19203.072,936,000
Oct 19, 2021198.60201.48198.46201.14200.042,626,900
Oct 18, 2021197.38198.68195.55198.18197.092,809,400
Oct 15, 2021195.96199.45195.30199.02197.934,735,900
Oct 14, 2021193.55194.80192.61194.33193.265,212,900
Oct 13, 2021190.50191.25187.72188.94187.903,253,200
Oct 12, 2021192.32193.58189.58189.92188.884,706,700
Oct 11, 2021196.34197.17192.68192.89191.832,015,200
Oct 08, 2021195.80196.58194.74195.16194.092,713,200
Oct 07, 2021193.73196.39193.61195.75194.683,510,500
Oct 06, 2021190.00192.39187.80191.86190.813,777,700
Oct 05, 2021192.76194.40190.73192.50191.443,074,600
Oct 04, 2021194.74195.91192.41193.13192.072,864,600
Oct 01, 2021192.90195.87191.24194.33193.263,695,500
Sep 30, 2021198.62198.87191.63191.97190.924,978,100
Sep 29, 2021200.48201.16197.70197.87196.782,954,700
Sep 28, 2021200.20201.89198.75200.55199.453,247,500
Sep 27, 2021197.60201.99197.60200.00198.903,033,100
Sep 24, 2021195.65197.79194.93196.82195.742,199,500
Sep 23, 2021192.91197.60192.85196.62195.543,367,800
Sep 22, 2021192.00194.50191.16191.35190.303,924,400
Sep 21, 2021192.00192.71186.98189.84188.805,699,900
Sep 20, 2021193.06193.99188.48190.82189.779,151,100
Sep 17, 2021202.63203.27199.45199.75198.656,351,100
Sep 16, 2021205.45206.39202.82203.60202.483,120,100
Sep 15, 2021202.17206.59201.87205.73204.603,342,700
Sep 14, 2021206.04206.10201.64202.33201.223,757,600
Sep 13, 2021207.16207.86203.93206.20205.072,699,100
Sep 10, 2021207.10207.88204.82205.01203.882,549,100
Sep 09, 2021206.50208.15204.90205.42204.292,777,900
Sep 08, 2021207.12208.12204.77206.77205.632,603,100
Sep 07, 2021210.04210.34207.85208.23207.092,641,100
Sep 03, 2021211.15212.80210.00210.37209.212,512,000
Sep 02, 2021208.92212.95208.92211.78210.622,921,600
Sep 01, 2021210.87210.99206.61207.96206.824,122,900
Aug 31, 2021211.28212.30210.42210.87209.712,857,900
Aug 30, 2021213.22213.74210.80211.45210.291,922,100
Aug 27, 2021212.26214.03212.22212.83211.662,509,800
Aug 26, 2021214.51214.51210.48211.24210.082,513,900
Aug 25, 2021213.17215.70212.15214.76213.582,599,800
Aug 24, 2021209.75213.27209.53212.59211.422,485,900
Aug 23, 2021207.25209.75205.83209.14207.992,827,400
Aug 20, 2021205.42207.26203.59204.94203.812,764,900
Aug 19, 2021208.17208.96203.21204.45203.334,788,100
Aug 18, 2021212.50213.55209.72209.81208.662,947,700
Aug 17, 2021216.22216.39210.58213.44212.274,022,800
Aug 16, 2021217.36218.00214.34217.71216.513,132,500
Aug 13, 2021219.88220.55217.73218.57217.372,048,300
Aug 12, 2021222.24223.76218.47220.24219.034,444,500
Aug 11, 2021215.73222.57214.57221.66220.447,794,100
Aug 10, 2021210.00214.90208.96214.07212.894,193,600
Aug 09, 2021207.29209.88206.12208.89207.742,747,200
Aug 06, 2021209.01210.39207.65208.35207.212,675,600
Aug 05, 2021205.25207.66204.70207.19206.052,685,800
Aug 04, 2021208.22209.59204.37204.52203.402,948,700
Aug 03, 2021205.31209.29203.43208.50207.363,580,500
Aug 02, 2021208.00210.90204.95205.16204.033,977,100
Jul 30, 2021207.90208.67203.15206.75205.615,833,600
Jul 29, 2021214.00214.51209.69212.56211.393,419,700
Jul 28, 2021210.00212.69208.10211.44210.283,246,900
Jul 27, 2021207.53211.06207.00209.90208.752,472,000
Jul 26, 2021209.84212.07209.50211.03209.872,157,600
Jul 23, 2021209.50210.37207.86209.53208.382,302,600
Jul 22, 2021211.00211.38208.54209.16208.011,931,500
Jul 21, 2021208.72210.96207.58210.73209.573,407,300
Jul 20, 2021203.04208.63202.31207.96206.823,934,300
Jul 19, 2021202.27203.75199.23203.08201.965,391,100
Jul 19, 20211.11 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement