CAT

Caterpillar Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Caterpillar Inc CAT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.13 -0.99% 212.16 13:11:52
Open Price Low Price High Price Close Price Prev Close
215.21 212.01 217.90 214.29
more quote information »

CAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week221.57221.87206.66214.674,102,974-9.41-4.25%
1 Month207.33230.43205.67219.743,798,6484.832.33%
3 Months203.84230.43191.36209.273,301,3048.324.08%
6 Months207.34230.43186.98205.923,395,1964.822.32%
1 Year184.20246.69179.3401213.223,405,53627.9615.18%
3 Years126.99246.6987.50158.493,749,19585.1767.07%
5 Years97.69246.6987.50145.484,149,016114.47117.18%

CAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 214.29 -0.02 -0.01% 214.57 218.88 212.24 3,557,166
Jan 25 2022 214.31 -0.02 -0.01% 212.08 216.83 207.10 4,552,445
Jan 24 2022 214.33 0.24 0.11% 211.16 214.97 206.66 5,107,401
Jan 21 2022 214.09 -2.54 -1.17% 217.51 217.51 212.4196 3,753,363
Jan 20 2022 216.63 -5.03 -2.27% 221.57 221.87 216.04 3,544,493
Jan 19 2022 221.66 -8.21 -3.57% 229.66 229.81 220.93 4,990,934
Jan 18 2022 229.87 0.93 0.41% 227.71 230.43 226.86 5,412,515
Jan 14 2022 228.94 1.94 0.85% 224.97 229.64 223.5819 3,970,201
Jan 13 2022 227.00 4.60 2.07% 222.89 227.88 222.64 5,000,544
Jan 12 2022 222.40 2.45 1.11% 222.12 223.69 220.07 2,507,703
Jan 11 2022 219.95 -1.69 -0.76% 222.00 222.09 216.59 2,944,829
Jan 10 2022 221.64 -2.55 -1.14% 224.95 225.7532 220.6114 3,734,601
Jan 07 2022 224.19 2.20 0.99% 222.50 225.97 222.23 3,672,757
Jan 06 2022 221.99 2.24 1.02% 221.49 222.705 218.06 3,912,852
Jan 05 2022 219.75 1.67 0.77% 217.90 223.36 217.90 5,377,587
Jan 04 2022 218.08 11.08 5.35% 208.28 218.92 207.94 5,240,822
Jan 03 2022 207.00 0.26 0.13% 207.33 208.60 205.8001 2,055,605
Dec 31 2021 206.74 0.66 0.32% 206.20 207.74 205.67 1,374,044
Dec 30 2021 206.08 -1.25 -0.6% 207.33 208.91 205.93 1,464,456
Dec 29 2021 207.33 0.71 0.34% 206.27 208.55 206.08 1,334,693
Dec 28 2021 206.62 0.24 0.12% 206.18 208.26 206.14 1,393,071
Dec 27 2021 206.38 0.18 0.09% 205.92 206.90 205.14 1,711,410
See More Historical Prices »


Your Recent History
NYSE
CAT
Caterpilla..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.