Canada markets open in 2 hours 1 minute

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
197.35+1.42 (+0.72%)
At close: 04:00PM EDT
193.50 -3.85 (-1.95%)
Pre-Market: 07:12AM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022197.05197.63195.25197.35197.351,750,400
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, 2022194.89196.97193.80196.84196.841,864,000
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, 2022183.58186.10183.23185.39185.391,907,200
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, 2022189.19199.49189.12198.25198.255,184,800
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
May 09, 2022212.03212.05205.44206.29204.862,929,900
May 06, 2022217.01217.01210.35214.65213.172,268,400
May 05, 2022222.40223.15213.77215.93214.443,005,600
May 04, 2022214.95223.29213.83222.59221.053,023,700
May 03, 2022211.90215.36210.79213.62212.142,121,100
May 02, 2022210.00212.77207.66212.07210.602,639,500
Apr 29, 2022212.70217.21210.16210.54209.083,404,000
Apr 28, 2022207.43212.96202.00212.44210.976,092,800
Apr 27, 2022211.11215.55207.30213.96212.483,358,300
Apr 26, 2022216.13218.20209.35210.30208.854,176,700
Apr 25, 2022215.31217.00209.57216.70215.204,145,500
Apr 22, 2022228.40229.79215.60216.30214.805,053,700
Apr 22, 20221.11 Dividend
Apr 21, 2022237.24237.90231.65232.57229.863,571,400
Apr 20, 2022233.55236.37232.58235.08232.342,907,700
Apr 19, 2022230.25232.94227.57232.16229.452,689,400
Apr 18, 2022228.00234.38228.00229.92227.243,644,000
Apr 14, 2022219.91229.22218.61227.81225.155,337,900
Apr 13, 2022216.93219.68216.40218.27215.731,898,900
Apr 12, 2022215.45219.48214.98216.70214.172,508,200
Apr 11, 2022217.03218.76215.75216.05213.532,494,700
Apr 08, 2022215.79217.88214.03217.03214.502,450,200
Apr 07, 2022215.46216.31213.56215.90213.382,253,600
Apr 06, 2022215.12217.13213.55216.21213.692,783,300
Apr 05, 2022220.00222.37215.14216.02213.503,582,100
Apr 04, 2022219.16221.35216.60220.81218.242,181,300
Apr 01, 2022224.35225.52218.17219.77217.212,618,300
Mar 31, 2022223.21225.19222.43222.82220.223,152,100
Mar 30, 2022222.00225.88220.70223.08220.482,507,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...