Canada markets closed

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
165.90-1.86 (-1.11%)
At close: 04:00PM EDT
166.07 +0.17 (+0.10%)
After hours: 07:18PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022164.50166.57163.56165.90165.903,113,651
Sept 28, 2022164.50168.48163.54167.76167.763,694,800
Sept 27, 2022164.46164.57160.60162.44162.442,753,500
Sept 26, 2022164.00165.85162.22162.62162.623,213,400
Sept 23, 2022168.66169.44161.73164.24164.244,045,900
Sept 22, 2022172.70174.62170.29170.55170.552,508,400
Sept 21, 2022179.28180.49171.88171.95171.954,061,900
Sept 20, 2022180.59180.72176.31177.99177.992,512,400
Sept 19, 2022177.25182.73176.80182.11182.112,923,700
Sept 16, 2022180.00180.34177.77179.47179.475,087,600
Sept 15, 2022184.67186.54181.68182.49182.491,933,100
Sept 14, 2022183.92185.14181.87184.65184.652,295,000
Sept 13, 2022187.85190.05183.50184.31184.312,207,500
Sept 12, 2022190.85192.70190.61192.40192.401,937,200
Sept 09, 2022187.55189.76187.22189.49189.492,279,600
Sept 08, 2022179.68183.28178.08183.15183.152,245,700
Sept 07, 2022179.11181.84178.19180.86180.862,166,900
Sept 06, 2022182.90183.66179.59180.66180.662,141,700
Sept 02, 2022184.85185.74179.85180.83180.832,185,400
Sept 01, 2022182.27183.21180.10182.44182.442,686,200
Aug 31, 2022186.63188.06184.50184.71184.712,656,600
Aug 30, 2022191.50191.96184.59186.94186.942,691,200
Aug 29, 2022190.00193.17189.00191.78191.781,996,600
Aug 26, 2022199.40200.37191.73191.92191.922,560,400
Aug 25, 2022195.49198.91194.57198.88198.881,888,700
Aug 24, 2022197.56198.68193.45194.16194.162,503,200
Aug 23, 2022192.75198.14192.48197.21197.212,444,900
Aug 22, 2022193.11193.93191.55191.76191.762,008,900
Aug 19, 2022195.27197.22193.81195.60195.602,003,600
Aug 18, 2022197.05197.63195.25197.35197.351,750,900
Aug 17, 2022195.00196.90193.87195.93195.931,576,200
Aug 16, 2022195.32198.40194.95197.52197.521,959,300
Aug 15, 2022193.40196.50193.07195.95195.951,752,400
Aug 12, 2022194.89196.97193.80196.84196.841,864,800
Aug 11, 2022192.83195.58191.91194.00194.002,538,900
Aug 10, 2022188.73191.52187.45190.72190.722,304,300
Aug 09, 2022185.95187.88185.16186.03186.032,460,000
Aug 08, 2022186.77188.00184.16185.81185.812,655,000
Aug 05, 2022183.58186.10183.23185.39185.391,908,500
Aug 04, 2022182.86185.93181.12183.64183.642,478,900
Aug 03, 2022183.32185.44181.60182.87182.874,155,900
Aug 02, 2022188.00189.47183.16183.51183.518,193,100
Aug 01, 2022195.08197.19193.40194.86194.863,185,100
Jul 29, 2022189.19199.49189.12198.25198.255,188,100
Jul 28, 2022186.85189.52184.20187.84187.842,229,200
Jul 27, 2022182.92186.18180.32185.25185.251,856,500
Jul 26, 2022181.16183.65180.58181.23181.231,767,700
Jul 25, 2022179.17182.60177.77181.81181.811,845,600
Jul 22, 2022181.49182.80177.34178.62178.621,961,500
Jul 21, 2022178.42181.07176.48180.99180.992,214,500
Jul 20, 2022178.78180.80177.07179.97179.972,175,900
Jul 19, 2022173.90179.70172.88179.49179.492,671,400
Jul 19, 20221.2 Dividend
Jul 18, 2022176.13176.70172.71173.49172.292,476,400
Jul 15, 2022172.25173.38169.20173.38172.182,282,100
Jul 14, 2022169.75170.70167.08169.94168.762,531,200
Jul 13, 2022172.25175.25171.86173.87172.672,389,000
Jul 12, 2022174.74177.24172.60174.49173.282,718,400
Jul 11, 2022177.41179.77174.62175.02173.812,773,300
Jul 08, 2022180.23181.24176.39179.10177.862,491,100
Jul 07, 2022182.50182.50176.33180.28179.034,677,600
Jul 06, 2022173.48174.67169.29172.31171.123,190,600
Jul 05, 2022173.77174.42170.60173.76172.563,724,900
Jul 01, 2022179.31181.32173.72178.29177.063,423,100
Jun 30, 2022180.26182.14177.12178.76177.524,197,100
Jun 29, 2022187.32187.57182.13183.48182.212,436,900
Jun 28, 2022189.97193.10187.43187.44186.143,327,200
Jun 27, 2022188.08190.08185.82187.59186.293,061,100
Jun 24, 2022181.34185.60179.37185.49184.214,868,900
Jun 23, 2022186.58187.23176.02178.67177.436,667,900
Jun 22, 2022190.00192.79187.71187.83186.534,008,700
Jun 21, 2022197.10198.42193.87196.37195.012,755,400
Jun 17, 2022195.68197.74190.87192.64191.317,226,100
Jun 16, 2022201.07201.25193.25194.79193.444,789,900
Jun 15, 2022207.48208.65203.13206.00204.582,343,100
Jun 14, 2022208.06209.73205.27206.69205.262,359,000
Jun 13, 2022209.58209.87204.90206.88205.453,559,400
Jun 10, 2022219.50220.22215.01215.18213.692,604,100
Jun 09, 2022227.43228.21223.62223.67222.123,045,700
Jun 08, 2022225.29232.35224.62229.80228.214,171,300
Jun 07, 2022222.00227.27221.65227.10225.531,799,000
Jun 06, 2022222.90224.76222.25223.63222.081,565,400
Jun 03, 2022218.25224.10218.25222.90221.362,222,500
Jun 02, 2022219.59220.84217.25220.00218.481,784,100
Jun 01, 2022218.46219.00214.30217.57216.072,314,000
May 31, 2022214.79218.09213.49215.85214.363,773,500
May 27, 2022215.00217.63214.16217.14215.642,020,400
May 26, 2022211.55213.64210.40212.99211.522,016,000
May 25, 2022205.00210.09204.82209.31207.863,080,200
May 24, 2022202.01205.70201.29205.65204.232,467,800
May 23, 2022199.93205.49199.16204.15202.743,246,600
May 20, 2022206.45206.63194.04197.82196.455,404,500
May 19, 2022205.86209.28201.71206.76205.332,887,700
May 18, 2022213.84217.90207.52207.94206.504,723,300
May 17, 2022212.80213.77209.14213.09211.622,275,900
May 16, 2022205.02209.21203.68207.19205.762,540,800
May 13, 2022205.15206.46202.92204.33202.922,323,800
May 12, 2022203.61205.34199.30203.03201.633,282,000
May 11, 2022205.56209.71203.59205.21203.792,552,400
May 10, 2022208.24209.52201.39202.99201.593,040,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...