Advertisement
Advertisement
U.S. markets open in 1 hour 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
207.19+2.86 (+1.40%)
At close: 04:00PM EDT
210.80 +3.61 (+1.74%)
Pre-Market: 07:42AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022205.02209.21203.68207.19207.192,540,800
May 13, 2022205.15206.46202.92204.33204.332,323,500
May 12, 2022203.61205.34199.30203.03203.033,282,000
May 11, 2022205.56209.71203.59205.21205.212,552,400
May 10, 2022208.24209.52201.39202.99202.993,040,400
May 09, 2022212.03212.05205.44206.29206.292,929,900
May 06, 2022217.01217.01210.35214.65214.652,267,200
May 05, 2022222.40223.15213.77215.93215.933,005,600
May 04, 2022214.95223.29213.83222.59222.593,023,700
May 03, 2022211.90215.36210.79213.62213.622,121,100
May 02, 2022210.00212.77207.66212.07212.072,639,500
Apr 29, 2022212.70217.21210.16210.54210.543,403,300
Apr 28, 2022207.43212.96202.00212.44212.446,092,800
Apr 27, 2022211.11215.55207.30213.96213.963,358,300
Apr 26, 2022216.13218.20209.35210.30210.304,176,700
Apr 25, 2022215.31217.00209.57216.70216.704,145,500
Apr 22, 2022228.40229.79215.60216.30216.305,053,700
Apr 22, 20221.11 Dividend
Apr 21, 2022237.24237.90231.65232.57231.463,571,400
Apr 20, 2022233.55236.37232.58235.08233.962,907,700
Apr 19, 2022230.25232.94227.57232.16231.052,689,400
Apr 18, 2022228.00234.38228.00229.92228.823,644,000
Apr 14, 2022219.91229.22218.61227.81226.725,337,900
Apr 13, 2022216.93219.68216.40218.27217.231,898,900
Apr 12, 2022215.45219.48214.98216.70215.672,508,200
Apr 11, 2022217.03218.76215.75216.05215.022,494,700
Apr 08, 2022215.79217.88214.03217.03215.992,450,200
Apr 07, 2022215.46216.31213.56215.90214.872,253,600
Apr 06, 2022215.12217.13213.55216.21215.182,783,300
Apr 05, 2022220.00222.37215.14216.02214.993,582,100
Apr 04, 2022219.16221.35216.60220.81219.762,181,300
Apr 01, 2022224.35225.52218.17219.77218.722,618,300
Mar 31, 2022223.21225.19222.43222.82221.763,152,100
Mar 30, 2022222.00225.88220.70223.08222.022,507,400
Mar 29, 2022220.80221.43216.54221.04219.993,667,800
Mar 28, 2022222.34222.68219.04221.85220.793,072,500
Mar 25, 2022222.09223.80221.14223.36222.291,581,100
Mar 24, 2022222.54225.00221.51222.21221.152,110,900
Mar 23, 2022221.69224.78221.69222.17221.112,001,700
Mar 22, 2022224.46225.85221.34222.71221.652,461,500
Mar 21, 2022221.00227.05220.99223.71222.642,902,200
Mar 18, 2022219.48221.70218.00220.91219.864,105,100
Mar 17, 2022215.32221.78214.34221.70220.643,600,400
Mar 16, 2022217.50219.49212.32216.08215.054,378,700
Mar 15, 2022216.12217.38210.51216.46215.434,364,200
Mar 14, 2022216.30218.48212.93215.44214.413,530,700
Mar 11, 2022212.30217.77212.30214.83213.804,045,500
Mar 10, 2022209.39217.52208.18211.79210.784,886,300
Mar 09, 2022212.57213.60207.45209.78208.784,798,300
Mar 08, 2022203.87214.89203.00210.00209.009,318,600
Mar 07, 2022194.79203.50193.62196.70195.766,912,300
Mar 04, 2022191.10196.01190.31195.66194.734,334,700
Mar 03, 2022193.32196.58192.34194.85193.924,429,700
Mar 02, 2022185.20193.56185.00192.61191.695,849,900
Mar 01, 2022187.77188.22180.64182.83181.965,110,600
Feb 28, 2022184.34188.77183.67187.58186.685,168,500
Feb 25, 2022184.94187.93184.12187.06186.173,594,600
Feb 24, 2022182.03185.27179.67184.69183.815,919,500
Feb 23, 2022191.72192.32186.37186.67185.783,550,400
Feb 22, 2022191.95194.90190.55191.21190.303,488,000
Feb 18, 2022193.36195.62191.18191.95191.034,385,200
Feb 17, 2022201.00201.76194.44194.74193.814,699,600
Feb 16, 2022203.11205.42203.00203.64202.672,253,900
Feb 15, 2022200.70204.45200.01203.41202.442,752,600
Feb 14, 2022200.95201.70198.11199.89198.942,730,500
Feb 11, 2022203.42204.65200.13201.24200.283,826,700
Feb 10, 2022202.57206.75201.56203.07202.103,538,500
Feb 09, 2022202.64204.10202.09203.60202.632,743,700
Feb 08, 2022200.26202.31199.23201.50200.542,407,100
Feb 07, 2022198.84201.53198.03199.82198.872,402,000
Feb 04, 2022200.21201.01196.49198.41197.463,930,800
Feb 03, 2022205.00205.87200.09200.59199.632,748,200
Feb 02, 2022203.20205.80201.40204.94203.963,492,300
Feb 01, 2022200.80205.79200.54205.35204.374,026,400
Jan 31, 2022199.45201.60194.68201.56200.606,179,000
Jan 28, 2022205.59208.00196.80201.16200.2010,747,300
Jan 27, 2022215.21217.90210.15212.17211.163,678,100
Jan 26, 2022215.00218.88212.24214.29213.273,558,500
Jan 25, 2022212.08216.83207.10214.31213.294,554,300
Jan 24, 2022211.16214.97206.66214.33213.315,107,300
Jan 21, 2022217.51217.51212.42214.09213.073,754,700
Jan 20, 2022221.08221.87216.04216.63215.603,545,600
Jan 19, 2022229.66229.81220.93221.66220.604,991,700
Jan 19, 20221.11 Dividend
Jan 18, 2022227.71230.43226.86229.87227.675,411,900
Jan 14, 2022224.72229.64223.58228.94226.753,970,600
Jan 13, 2022222.89227.88222.64227.00224.835,002,300
Jan 12, 2022222.12223.69220.07222.40220.272,506,900
Jan 11, 2022222.00222.09216.59219.95217.842,944,300
Jan 10, 2022224.95225.75220.61221.64219.523,734,900
Jan 07, 2022222.50225.97222.23224.19222.043,673,400
Jan 06, 2022221.49222.71218.06221.99219.863,913,200
Jan 05, 2022218.18223.36218.18219.75217.655,378,200
Jan 04, 2022208.28218.92207.94218.08215.995,242,300
Jan 03, 2022207.33208.60205.80207.00205.022,055,600
Dec 31, 2021206.20207.74205.67206.74204.761,374,500
Dec 30, 2021207.33208.91205.93206.08204.111,465,900
Dec 29, 2021206.27208.55206.08207.33205.341,334,900
Dec 28, 2021206.18208.26206.14206.62204.641,393,000
Dec 27, 2021205.94206.90205.14206.38204.401,711,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement