Singapore markets close in 7 hours 58 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
206.76-1.18 (-0.57%)
At close: 04:00PM EDT
206.75 -0.01 (-0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022205.86209.27201.71206.76206.762,822,711
18 May 2022213.84217.90207.52207.94207.944,723,300
17 May 2022212.80213.77209.14213.09213.092,275,900
16 May 2022205.02209.21203.68207.19207.192,540,800
13 May 2022205.15206.46202.92204.33204.332,323,500
12 May 2022203.61205.34199.30203.03203.033,282,000
11 May 2022205.56209.71203.59205.21205.212,552,400
10 May 2022208.24209.52201.39202.99202.993,040,400
09 May 2022212.03212.05205.44206.29206.292,929,900
06 May 2022217.01217.01210.35214.65214.652,267,200
05 May 2022222.40223.15213.77215.93215.933,005,600
04 May 2022214.95223.29213.83222.59222.593,023,700
03 May 2022211.90215.36210.79213.62213.622,121,100
02 May 2022210.00212.77207.66212.07212.072,639,500
29 Apr 2022212.70217.21210.16210.54210.543,403,300
28 Apr 2022207.43212.96202.00212.44212.446,092,800
27 Apr 2022211.11215.55207.30213.96213.963,358,300
26 Apr 2022216.13218.20209.35210.30210.304,176,700
25 Apr 2022215.31217.00209.57216.70216.704,145,500
22 Apr 2022228.40229.79215.60216.30216.305,053,700
22 Apr 20221.11 Dividend
21 Apr 2022237.24237.90231.65232.57231.463,571,400
20 Apr 2022233.55236.37232.58235.08233.962,907,700
19 Apr 2022230.25232.94227.57232.16231.052,689,400
18 Apr 2022228.00234.38228.00229.92228.823,644,000
14 Apr 2022219.91229.22218.61227.81226.725,337,900
13 Apr 2022216.93219.68216.40218.27217.231,898,900
12 Apr 2022215.45219.48214.98216.70215.672,508,200
11 Apr 2022217.03218.76215.75216.05215.022,494,700
08 Apr 2022215.79217.88214.03217.03215.992,450,200
07 Apr 2022215.46216.31213.56215.90214.872,253,600
06 Apr 2022215.12217.13213.55216.21215.182,783,300
05 Apr 2022220.00222.37215.14216.02214.993,582,100
04 Apr 2022219.16221.35216.60220.81219.762,181,300
01 Apr 2022224.35225.52218.17219.77218.722,618,300
31 Mar 2022223.21225.19222.43222.82221.763,152,100
30 Mar 2022222.00225.88220.70223.08222.022,507,400
29 Mar 2022220.80221.43216.54221.04219.993,667,800
28 Mar 2022222.34222.68219.04221.85220.793,072,500
25 Mar 2022222.09223.80221.14223.36222.291,581,100
24 Mar 2022222.54225.00221.51222.21221.152,110,900
23 Mar 2022221.69224.78221.69222.17221.112,001,700
22 Mar 2022224.46225.85221.34222.71221.652,461,500
21 Mar 2022221.00227.05220.99223.71222.642,902,200
18 Mar 2022219.48221.70218.00220.91219.864,105,100
17 Mar 2022215.32221.78214.34221.70220.643,600,400
16 Mar 2022217.50219.49212.32216.08215.054,378,700
15 Mar 2022216.12217.38210.51216.46215.434,364,200
14 Mar 2022216.30218.48212.93215.44214.413,530,700
11 Mar 2022212.30217.77212.30214.83213.804,045,500
10 Mar 2022209.39217.52208.18211.79210.784,886,300
09 Mar 2022212.57213.60207.45209.78208.784,798,300
08 Mar 2022203.87214.89203.00210.00209.009,318,600
07 Mar 2022194.79203.50193.62196.70195.766,912,300
04 Mar 2022191.10196.01190.31195.66194.734,334,700
03 Mar 2022193.32196.58192.34194.85193.924,429,700
02 Mar 2022185.20193.56185.00192.61191.695,849,900
01 Mar 2022187.77188.22180.64182.83181.965,110,600
28 Feb 2022184.34188.77183.67187.58186.685,168,500
25 Feb 2022184.94187.93184.12187.06186.173,594,600
24 Feb 2022182.03185.27179.67184.69183.815,919,500
23 Feb 2022191.72192.32186.37186.67185.783,550,400
22 Feb 2022191.95194.90190.55191.21190.303,488,000
18 Feb 2022193.36195.62191.18191.95191.034,385,200
17 Feb 2022201.00201.76194.44194.74193.814,699,600
16 Feb 2022203.11205.42203.00203.64202.672,253,900
15 Feb 2022200.70204.45200.01203.41202.442,752,600
14 Feb 2022200.95201.70198.11199.89198.942,730,500
11 Feb 2022203.42204.65200.13201.24200.283,826,700
10 Feb 2022202.57206.75201.56203.07202.103,538,500
09 Feb 2022202.64204.10202.09203.60202.632,743,700
08 Feb 2022200.26202.31199.23201.50200.542,407,100
07 Feb 2022198.84201.53198.03199.82198.872,402,000
04 Feb 2022200.21201.01196.49198.41197.463,930,800
03 Feb 2022205.00205.87200.09200.59199.632,748,200
02 Feb 2022203.20205.80201.40204.94203.963,492,300
01 Feb 2022200.80205.79200.54205.35204.374,026,400
31 Jan 2022199.45201.60194.68201.56200.606,179,000
28 Jan 2022205.59208.00196.80201.16200.2010,747,300
27 Jan 2022215.21217.90210.15212.17211.163,678,100
26 Jan 2022215.00218.88212.24214.29213.273,558,500
25 Jan 2022212.08216.83207.10214.31213.294,554,300
24 Jan 2022211.16214.97206.66214.33213.315,107,300
21 Jan 2022217.51217.51212.42214.09213.073,754,700
20 Jan 2022221.08221.87216.04216.63215.603,545,600
19 Jan 2022229.66229.81220.93221.66220.604,991,700
19 Jan 20221.11 Dividend
18 Jan 2022227.71230.43226.86229.87227.675,411,900
14 Jan 2022224.72229.64223.58228.94226.753,970,600
13 Jan 2022222.89227.88222.64227.00224.835,002,300
12 Jan 2022222.12223.69220.07222.40220.272,506,900
11 Jan 2022222.00222.09216.59219.95217.842,944,300
10 Jan 2022224.95225.75220.61221.64219.523,734,900
07 Jan 2022222.50225.97222.23224.19222.043,673,400
06 Jan 2022221.49222.71218.06221.99219.863,913,200
05 Jan 2022218.18223.36218.18219.75217.655,378,200
04 Jan 2022208.28218.92207.94218.08215.995,242,300
03 Jan 2022207.33208.60205.80207.00205.022,055,600
31 Dec 2021206.20207.74205.67206.74204.761,374,500
30 Dec 2021207.33208.91205.93206.08204.111,465,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...