U.S. markets close in 2 hours 32 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
228.07-2.85 (-1.24%)
As of 1:27PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 2021233.41233.50228.04228.07228.071,181,813
Apr 12, 2021230.30231.30228.93230.93230.931,686,800
Apr 09, 2021231.30232.20227.54230.75230.752,482,100
Apr 08, 2021230.13231.05227.17230.48230.482,158,900
Apr 07, 2021231.96234.19229.35230.41230.412,449,600
Apr 06, 2021232.50236.68230.23230.64230.642,614,500
Apr 05, 2021235.00235.66232.37233.71233.712,323,400
Apr 01, 2021231.30235.00227.59232.74232.743,782,600
Mar 31, 2021234.35237.01228.85231.87231.874,512,300
Mar 30, 2021231.20234.72231.14233.08233.083,139,100
Mar 29, 2021228.10231.85227.71230.22230.223,003,200
Mar 26, 2021226.35229.84225.21229.50229.503,039,200
Mar 25, 2021219.23224.97216.04224.25224.252,901,800
Mar 24, 2021220.51227.11220.51221.23221.234,258,000
Mar 23, 2021222.06225.24216.65218.25218.254,017,600
Mar 22, 2021226.62227.18223.57226.02226.022,211,600
Mar 19, 2021228.75229.65224.05225.29225.297,463,100
Mar 18, 2021234.00237.78229.74230.68230.684,334,300
Mar 17, 2021228.13234.30227.13233.63233.633,428,600
Mar 16, 2021227.72231.21224.77226.46226.463,534,700
Mar 15, 2021228.87231.80225.83230.74230.744,215,300
Mar 12, 2021219.00229.02218.12229.00229.004,750,600
Mar 11, 2021223.00223.60219.15219.76219.762,952,200
Mar 10, 2021217.73222.05217.19221.06221.062,433,500
Mar 09, 2021221.38222.33216.14216.80216.802,900,300
Mar 08, 2021220.97224.30218.21221.58221.583,047,900
Mar 05, 2021214.34220.78211.50220.16220.163,600,800
Mar 04, 2021214.48216.67208.47212.77212.773,562,400
Mar 03, 2021212.14217.55212.01214.91214.912,661,900
Mar 02, 2021218.69219.34215.01215.82215.822,851,700
Mar 01, 2021219.31222.58218.90219.76219.762,871,200
Feb 26, 2021220.75222.40215.82215.88215.884,460,400
Feb 25, 2021223.62224.40219.72221.82221.824,313,000
Feb 24, 2021220.41226.67219.88222.47222.474,925,000
Feb 23, 2021219.53220.74213.28220.18220.184,125,100
Feb 22, 2021209.63218.87209.34218.06218.064,578,300
Feb 19, 2021203.25211.46202.70209.91209.914,937,300
Feb 18, 2021201.55202.88198.58199.92199.922,345,800
Feb 17, 2021202.39202.90199.79202.30202.302,290,400
Feb 16, 2021199.75205.18199.24202.38202.383,722,700
Feb 12, 2021197.98198.76196.76197.99197.991,804,200
Feb 11, 2021197.59198.42194.39198.35198.352,177,200
Feb 10, 2021198.50199.71196.26197.72197.722,816,400
Feb 09, 2021197.54198.66194.89197.28197.282,331,600
Feb 08, 2021195.00197.54194.67197.45197.452,725,700
Feb 05, 2021192.52194.33190.01193.00193.002,240,000
Feb 04, 2021192.00192.61190.20191.65191.652,253,800
Feb 03, 2021190.91191.53189.06191.45191.452,979,000
Feb 02, 2021186.50192.78185.64192.50192.505,265,400
Feb 01, 2021185.96186.80182.02184.72184.722,738,200
Jan 29, 2021183.50188.82180.73182.84182.844,540,100
Jan 28, 2021182.26187.61181.31184.34184.343,445,400
Jan 27, 2021184.20185.55179.34180.63180.634,095,300
Jan 26, 2021187.60189.41186.83187.21187.212,506,000
Jan 25, 2021190.56191.37186.97187.34187.343,837,100
Jan 22, 2021190.85192.82189.31191.94191.942,027,000
Jan 21, 2021192.35193.72190.05192.19192.191,951,200
Jan 20, 2021192.66193.90190.42192.34192.342,501,100
Jan 19, 2021194.29196.11193.44194.06194.062,361,200
Jan 19, 20211.03 Dividend
Jan 15, 2021195.66195.71190.88194.62193.593,317,100
Jan 14, 2021196.10197.91195.36197.40196.362,486,600
Jan 13, 2021198.79200.17195.80195.89194.853,154,700
Jan 12, 2021194.68198.00193.31197.54196.492,466,100
Jan 11, 2021191.56195.46190.31193.86192.832,541,300
Jan 08, 2021193.85195.26191.32194.26193.233,186,600
Jan 07, 2021196.85197.37192.20194.23193.205,297,500
Jan 06, 2021187.15197.28186.15193.86192.838,034,700
Jan 05, 2021181.21185.80181.21183.64182.672,933,700
Jan 04, 2021183.00185.98180.25182.15181.194,078,300
Dec 31, 2020180.25182.10178.75182.02181.061,717,800
Dec 30, 2020179.77182.23178.69180.04179.092,720,600
Dec 29, 2020179.17179.38175.11176.65175.721,490,300
Dec 28, 2020180.48181.12178.31178.37177.431,508,800
Dec 24, 2020179.45179.85178.35179.56178.61585,700
Dec 23, 2020177.45179.29177.01178.42177.481,862,500
Dec 22, 2020179.29180.16176.48176.58175.652,493,300
Dec 21, 2020176.94180.89176.32180.16179.212,071,000
Dec 18, 2020180.07181.30177.47180.96180.005,262,700
Dec 17, 2020180.67180.73178.58179.17178.222,296,500
Dec 16, 2020180.85181.27178.36179.50178.552,031,800
Dec 15, 2020179.93182.76179.02181.74180.782,360,800
Dec 14, 2020180.60183.33177.78178.05177.112,533,600
Dec 11, 2020176.99179.78176.23179.29178.342,673,400
Dec 10, 2020179.24179.53177.14178.85177.903,109,400
Dec 09, 2020179.62180.48177.00180.07179.122,915,500
Dec 08, 2020177.66180.74177.50178.84177.892,001,600
Dec 07, 2020180.39180.39176.56178.71177.764,587,400
Dec 04, 2020175.92183.81175.62182.21181.256,086,200
Dec 03, 2020173.87175.08173.28174.63173.712,903,900
Dec 02, 2020173.26174.42172.28173.87172.951,971,000
Dec 01, 2020175.39176.57172.94173.26172.342,710,200
Nov 30, 2020173.61174.88172.43173.59172.672,382,600
Nov 27, 2020174.41175.92173.88175.08174.15976,900
Nov 25, 2020176.46176.48172.78174.63173.712,506,400
Nov 24, 2020176.25178.32175.27176.90175.963,447,000
Nov 23, 2020173.76175.50173.24174.78173.852,403,500
Nov 20, 2020172.45173.12171.31172.23171.322,449,800
Nov 19, 2020172.50173.25170.71172.90171.982,012,100
Nov 18, 2020172.04175.38172.04172.74171.833,165,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...