Singapore markets open in 1 hour 53 minutes

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
230.92+1.94 (+0.85%)
At close: 04:00PM EST
230.50 -0.42 (-0.18%)
After hours: 06:04PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022230.91232.50229.54230.92230.922,132,584
07 Dec 2022227.00229.84225.78228.98228.983,044,000
06 Dec 2022232.59233.05225.56228.29228.293,633,800
05 Dec 2022234.80235.91232.26232.57232.572,064,500
02 Dec 2022233.89238.47233.59236.13236.132,217,500
01 Dec 2022236.90237.00231.94235.69235.692,504,700
30 Nov 2022235.90236.76230.79236.41236.413,849,500
29 Nov 2022233.30235.73231.55235.12235.122,277,900
28 Nov 2022233.94234.96231.57232.30232.302,862,100
25 Nov 2022237.00237.49235.19235.70235.701,034,800
23 Nov 2022237.63239.63235.61236.92236.922,311,300
22 Nov 2022234.00237.48233.36237.26237.262,523,300
21 Nov 2022231.55233.67228.27232.17232.172,522,600
18 Nov 2022230.85231.84227.63231.43231.432,868,700
17 Nov 2022227.75230.53225.51230.44230.443,256,900
16 Nov 2022234.00234.66230.84232.42232.423,062,000
15 Nov 2022237.10239.40232.75234.59234.593,371,000
14 Nov 2022236.00239.85234.50236.50236.503,217,700
11 Nov 2022233.00238.40232.00236.49236.493,585,400
10 Nov 2022232.22232.59226.33232.45232.454,590,800
09 Nov 2022226.07229.14225.06225.54225.546,248,300
08 Nov 2022228.61232.63226.67229.81229.813,676,600
07 Nov 2022228.00229.13222.67228.61228.613,405,600
04 Nov 2022224.02229.73223.60227.85227.854,973,800
03 Nov 2022211.54221.79211.36219.26219.263,570,400
02 Nov 2022217.60221.70213.93214.54214.543,150,000
01 Nov 2022218.63219.47216.71218.50218.502,717,500
31 Oct 2022215.34218.87215.01216.46216.463,786,100
28 Oct 2022212.50219.50211.21219.34219.345,161,000
27 Oct 2022210.15217.13207.37212.14212.147,872,200
26 Oct 2022198.30199.58194.57196.96196.963,546,000
25 Oct 2022190.29195.67188.92194.84194.842,545,000
24 Oct 2022188.65192.14188.45191.30191.302,919,500
21 Oct 2022179.73190.41179.21190.22190.223,483,800
21 Oct 20221.2 Dividend
20 Oct 2022184.54185.74180.46180.54179.342,953,900
19 Oct 2022182.94185.70182.00184.41183.182,088,700
18 Oct 2022184.90185.53180.91183.55182.332,674,000
17 Oct 2022182.30184.31179.20180.80179.602,940,000
14 Oct 2022183.75184.33177.53178.19177.012,830,200
13 Oct 2022173.75184.95172.71183.14181.923,745,900
12 Oct 2022179.48181.12178.78179.50178.312,260,800
11 Oct 2022176.82183.08176.67179.75178.562,542,400
10 Oct 2022179.81181.16176.07178.67177.482,633,900
07 Oct 2022176.72178.96175.14177.55176.372,759,200
06 Oct 2022177.41180.98176.89178.81177.622,415,000
05 Oct 2022177.15180.26176.69178.38177.193,067,400
04 Oct 2022174.30180.19174.21179.63178.444,008,200
03 Oct 2022167.43173.37166.05171.23170.093,444,700
30 Sept 2022165.89167.78163.89164.08162.992,963,000
29 Sept 2022165.70166.59163.54165.90164.803,518,100
28 Sept 2022164.50168.48163.54167.76166.643,694,800
27 Sept 2022164.46164.57160.60162.44161.362,753,500
26 Sept 2022164.00165.85162.22162.62161.543,213,400
23 Sept 2022168.66169.44161.73164.24163.154,047,200
22 Sept 2022172.70174.62170.29170.55169.422,508,400
21 Sept 2022179.28180.49171.88171.95170.814,061,900
20 Sept 2022180.59180.72176.31177.99176.812,512,400
19 Sept 2022177.25182.73176.80182.11180.902,923,700
16 Sept 2022180.00180.34177.77179.47178.285,088,300
15 Sept 2022184.67186.54181.68182.49181.281,933,100
14 Sept 2022183.92185.14181.87184.65183.422,295,000
13 Sept 2022187.85190.05183.50184.31183.082,207,500
12 Sept 2022190.85192.70190.61192.40191.121,937,200
09 Sept 2022187.55189.76187.22189.49188.232,279,600
08 Sept 2022179.68183.28178.08183.15181.932,245,700
07 Sept 2022179.11181.84178.19180.86179.662,166,900
06 Sept 2022182.90183.66179.59180.66179.462,141,700
02 Sept 2022184.85185.74179.85180.83179.632,185,400
01 Sept 2022182.27183.21180.10182.44181.232,686,200
31 Aug 2022186.63188.06184.50184.71183.482,656,600
30 Aug 2022191.50191.96184.59186.94185.702,691,200
29 Aug 2022190.00193.17189.00191.78190.511,996,600
26 Aug 2022199.40200.37191.73191.92190.642,560,400
25 Aug 2022195.49198.91194.57198.88197.561,888,700
24 Aug 2022197.56198.68193.45194.16192.872,503,200
23 Aug 2022192.75198.14192.48197.21195.902,444,900
22 Aug 2022193.11193.93191.55191.76190.492,008,900
19 Aug 2022195.27197.22193.81195.60194.302,003,600
18 Aug 2022197.05197.63195.25197.35196.041,750,900
17 Aug 2022195.00196.90193.87195.93194.631,576,200
16 Aug 2022195.32198.40194.95197.52196.211,959,300
15 Aug 2022193.40196.50193.07195.95194.651,752,400
12 Aug 2022194.89196.97193.80196.84195.531,864,800
11 Aug 2022192.83195.58191.91194.00192.712,538,900
10 Aug 2022188.73191.52187.45190.72189.452,304,300
09 Aug 2022185.95187.88185.16186.03184.792,460,000
08 Aug 2022186.77188.00184.16185.81184.572,655,000
05 Aug 2022183.58186.10183.23185.39184.161,908,500
04 Aug 2022182.86185.93181.12183.64182.422,478,900
03 Aug 2022183.32185.44181.60182.87181.654,155,900
02 Aug 2022188.00189.47183.16183.51182.298,193,100
01 Aug 2022195.08197.19193.40194.86193.563,185,100
29 Jul 2022189.19199.49189.12198.25196.935,188,100
28 Jul 2022186.85189.52184.20187.84186.592,229,200
27 Jul 2022182.92186.18180.32185.25184.021,856,500
26 Jul 2022181.16183.65180.58181.23180.031,767,700
25 Jul 2022179.17182.60177.77181.81180.601,845,600
22 Jul 2022181.49182.80177.34178.62177.431,961,500
21 Jul 2022178.42181.07176.48180.99179.792,214,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...