CAT

Caterpillar Inc

222.47
-4.16 (-1.84%)
Company Name Stock Ticker Symbol Market Type
Caterpillar Inc CAT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.16 -1.84% 222.47 16:38:35
Open Price Low Price High Price Close Price Prev Close
226.99 220.75 226.28 222.47 226.63
more quote information »

CAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week211.37227.78205.60215.495,041,56111.105.25%
1 Month216.44227.78205.60213.363,279,7056.032.79%
3 Months223.02233.85204.04217.323,286,516-0.55-0.25%
6 Months234.80266.04204.04232.113,233,103-12.33-5.25%
1 Year222.90266.04160.60214.243,124,347-0.43-0.19%
3 Years136.97266.04118.00200.523,291,97085.5062.42%
5 Years152.40266.0487.50166.843,781,47570.0745.98%

CAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2023 226.63 17.56 8.4% 214.95 227.78 214.01 8,356,876
Jun 01 2023 209.07 3.32 1.61% 207.68 210.57 206.04 2,988,977
May 31 2023 205.75 -4.15 -1.98% 209.13 210.78 205.60 5,936,320
May 30 2023 209.90 -1.90 -0.9% 211.37 212.89 208.25 2,884,069
May 26 2023 211.80 1.82 0.87% 211.74 213.28 210.205 1,972,970
May 25 2023 209.98 0.28 0.13% 208.74 211.785 208.60 2,244,162
May 24 2023 209.70 -3.01 -1.42% 211.81 212.48 209.22 2,963,196
May 23 2023 212.71 -1.55 -0.72% 213.20 215.26 211.35 2,298,148
May 22 2023 214.26 -0.52 -0.24% 214.50 217.16 211.89 2,537,476
May 19 2023 214.78 0.06 0.03% 219.46 219.8894 212.95 4,400,201
May 18 2023 214.72 2.62 1.24% 211.20 215.66 210.23 2,642,703
May 17 2023 212.10 4.90 2.36% 209.23 213.835 208.65 2,896,224
May 16 2023 207.20 -4.09 -1.94% 210.05 210.35 207.05 2,767,851
May 15 2023 211.29 1.75 0.84% 210.73 213.305 209.15 1,925,586
May 12 2023 209.54 -0.49 -0.23% 211.71 212.55 207.93 2,172,380
May 11 2023 210.03 -3.14 -1.47% 209.17 210.28 208.415 3,249,663
May 10 2023 213.17 -0.32 -0.15% 215.43 215.99 210.19 2,445,924
May 09 2023 213.49 -1.30 -0.61% 213.74 215.3937 211.95 4,109,533
May 08 2023 214.79 -0.30 -0.14% 216.44 218.11 213.63 2,413,772
May 05 2023 215.09 4.71 2.24% 213.59 215.68 212.40 2,716,372
See More Historical Prices ยป