Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	279.86	281.01	277.10	277.38	2,613,916	-1.18(-0.43%)
Aug 30, 2023	276.30	280.03	276.08	278.57	1,450,259	+2.27(+0.82%)
Aug 29, 2023	271.34	276.40	269.79	276.30	2,093,466	+5.17(+1.91%)
Aug 28, 2023	269.86	273.31	269.40	271.13	1,571,748	+2.20(+0.82%)
Aug 25, 2023	267.90	269.97	265.25	268.93	1,309,111	+3.22(+1.21%)
Aug 24, 2023	267.98	271.03	265.61	265.71	1,453,020	-3.68(-1.37%)
Aug 23, 2023	266.70	270.11	265.52	269.39	1,700,539	+2.79(+1.05%)
Aug 22, 2023	270.29	270.48	266.08	266.60	1,692,329	-2.52(-0.93%)
Aug 21, 2023	271.09	272.55	265.22	269.12	2,237,380	-1.04(-0.38%)
Aug 18, 2023	269.37	272.02	267.50	270.15	2,567,273	-1.35(-0.50%)
Aug 17, 2023	273.33	275.82	271.00	271.50	2,568,721	+0.65(+0.24%)
Aug 16, 2023	273.31	277.96	270.43	270.85	2,869,058	-2.82(-1.03%)
Aug 15, 2023	278.75	278.87	273.36	273.67	2,628,064	-7.07(-2.52%)
Aug 14, 2023	280.27	281.79	277.52	280.75	2,223,768	-0.67(-0.24%)
Aug 11, 2023	280.16	282.23	278.84	281.42	1,899,587	+1.38(+0.49%)
Aug 10, 2023	280.70	283.83	277.44	280.04	2,682,937	-0.70(-0.25%)
Aug 09, 2023	280.87	283.29	280.10	280.74	3,130,206	+1.62(+0.58%)
Aug 08, 2023	274.30	280.17	271.12	279.12	2,553,175	+1.22(+0.44%)
Aug 07, 2023	273.43	278.20	272.21	277.90	2,470,432	+5.14(+1.88%)
Aug 04, 2023	279.43	279.72	271.69	272.76	3,940,694	-4.94(-1.78%)
Aug 03, 2023	281.74	284.10	277.31	277.70	4,809,487	-6.04(-2.13%)
Aug 02, 2023	283.92	289.96	282.28	283.74	6,374,588	-1.07(-0.37%)
Aug 01, 2023	269.12	284.93	266.90	284.80	11,988,286	+23.17(+8.85%)
Jul 31, 2023	259.25	261.68	258.17	261.64	3,619,782	+4.68(+1.82%)
Jul 28, 2023	256.47	259.48	255.54	256.96	2,133,282	+2.10(+0.82%)
Jul 27, 2023	255.52	257.62	253.40	254.86	2,315,264	-0.02(-0.01%)
Jul 26, 2023	257.06	259.04	253.82	254.88	2,657,817	-3.69(-1.43%)
Jul 25, 2023	256.63	260.36	255.98	258.57	2,043,003	+2.65(+1.04%)
Jul 24, 2023	254.86	258.94	254.66	255.91	2,224,999	+1.70(+0.67%)
Jul 21, 2023	258.26	258.27	254.08	254.22	2,280,237	-3.39(-1.32%)
Jul 20, 2023	260.65	261.86	256.97	257.61	2,130,024	-1.64(-0.63%)
Jul 19, 2023	256.67	259.42	256.24	259.25	2,808,761	+0.24(+0.09%)
Jul 18, 2023	252.94	259.36	252.26	259.01	3,904,273	+6.24(+2.47%)
Jul 17, 2023	249.65	254.14	247.43	252.78	2,724,302	+1.81(+0.72%)
Jul 14, 2023	251.81	251.81	248.31	250.97	1,972,881	-0.24(-0.09%)
Jul 13, 2023	249.93	251.80	248.14	251.21	1,985,583	+2.22(+0.89%)
Jul 12, 2023	250.84	252.95	246.87	248.99	3,041,643	+0.74(+0.30%)
Jul 11, 2023	245.30	249.84	245.30	248.25	3,355,315	+3.97(+1.62%)
Jul 10, 2023	240.06	244.82	239.65	244.28	2,828,742	+3.56(+1.48%)
Jul 07, 2023	235.82	243.29	235.74	240.72	2,957,767	+4.52(+1.91%)
Jul 06, 2023	238.34	239.44	234.50	236.20	3,138,375	-4.17(-1.74%)
Jul 05, 2023	240.54	243.00	239.68	240.38	1,854,382	-2.45(-1.01%)
Jul 03, 2023	241.48	243.87	240.81	242.83	1,065,118	+1.26(+0.52%)
Jun 30, 2023	242.09	242.44	239.45	241.57	2,422,045	+1.78(+0.74%)
Jun 29, 2023	237.54	242.37	236.98	239.80	2,108,368	+2.33(+0.98%)
Jun 28, 2023	234.94	237.65	233.53	237.47	2,240,662	+1.16(+0.49%)
Jun 27, 2023	233.16	236.46	231.04	236.31	2,325,194	+3.67(+1.58%)
Jun 26, 2023	231.18	235.26	230.85	232.64	1,779,906	+2.47(+1.07%)
Jun 23, 2023	230.18	231.57	227.07	230.18	3,442,754	-2.85(-1.22%)
Jun 22, 2023	235.86	236.60	231.66	233.02	2,468,214	-4.06(-1.71%)
Jun 21, 2023	234.50	240.80	233.70	237.09	2,944,777	+0.32(+0.14%)
Jun 20, 2023	237.92	238.79	236.18	236.76	3,035,089	-4.04(-1.68%)
Jun 16, 2023	244.86	246.33	240.51	240.81	5,358,647	-2.36(-0.97%)
Jun 15, 2023	239.56	243.86	239.05	243.17	2,794,902	+32.28(+15.31%)
May 08, 2023	212.50	214.14	209.75	210.88	2,458,603	-0.29(-0.14%)
May 05, 2023	209.71	211.76	208.54	211.18	2,766,874	+4.62(+2.24%)
May 04, 2023	212.12	212.99	205.52	206.55	3,270,102	-5.16(-2.44%)
May 03, 2023	211.72	215.18	211.72	211.72	2,683,817	+0.48(+0.23%)
May 02, 2023	213.16	213.16	206.76	211.24	2,910,270	-2.08(-0.98%)
May 01, 2023	215.35	217.92	212.59	213.32	2,929,206	-1.50(-0.70%)
Apr 28, 2023	209.36	216.54	209.13	214.82	4,797,368	+4.39(+2.09%)
Apr 27, 2023	206.65	212.15	200.33	210.43	7,853,382	-1.83(-0.86%)
Apr 26, 2023	213.77	216.38	212.19	212.26	3,388,661	-2.40(-1.12%)
Apr 25, 2023	218.32	219.17	214.30	214.65	2,551,213	-4.71(-2.15%)
Apr 24, 2023	216.52	219.62	216.52	219.37	2,841,327	+3.10(+1.43%)
Apr 21, 2023	216.66	216.97	213.54	216.26	2,762,994	-0.78(-0.36%)
Apr 20, 2023	217.20	218.95	215.74	217.05	2,894,471	-2.32(-1.06%)
Apr 19, 2023	219.52	219.86	217.19	219.37	2,128,483	-0.54(-0.24%)
Apr 18, 2023	220.26	222.16	218.80	219.91	2,628,825	-0.04(-0.02%)
Apr 17, 2023	219.72	221.59	219.03	219.95	1,797,107	+1.52(+0.70%)
Apr 14, 2023	217.75	220.53	216.24	218.43	2,300,949	+1.96(+0.91%)
Apr 13, 2023	214.77	216.96	211.57	216.46	2,978,783	+1.14(+0.53%)
Apr 12, 2023	216.93	217.97	214.72	215.32	2,442,257	-0.10(-0.05%)
Apr 11, 2023	211.09	217.66	211.09	215.42	3,974,719	+4.95(+2.35%)
Apr 10, 2023	205.28	211.01	204.40	210.47	3,931,489	+6.21(+3.04%)
Apr 06, 2023	207.68	208.00	204.03	204.26	4,280,664	-4.26(-2.04%)
Apr 05, 2023	211.12	212.76	206.58	208.51	4,367,608	-3.83(-1.80%)
Apr 04, 2023	223.52	224.10	211.17	212.34	4,381,561	-12.13(-5.40%)
Apr 03, 2023	224.61	228.36	223.49	224.47	2,296,455	+1.01(+0.45%)
Mar 31, 2023	221.06	223.68	219.62	223.47	2,812,979	+4.20(+1.92%)
Mar 30, 2023	219.76	221.03	218.73	219.27	1,967,514	+1.50(+0.69%)
Mar 29, 2023	217.51	217.98	216.30	217.76	1,906,857	+2.77(+1.29%)
Mar 28, 2023	213.03	215.38	212.60	214.99	1,845,055	+2.11(+0.99%)
Mar 27, 2023	209.88	213.82	208.90	212.88	3,286,026	+0.97(+0.46%)
Mar 24, 2023	211.76	212.32	208.13	211.91	3,049,370	-2.37(-1.11%)
Mar 23, 2023	215.33	220.01	212.49	214.29	3,028,573	-0.50(-0.23%)
Mar 22, 2023	219.88	221.27	214.70	214.78	3,000,395	-4.85(-2.21%)
Mar 21, 2023	218.80	220.69	218.36	219.64	3,148,887	+4.50(+2.09%)
Mar 20, 2023	212.25	216.66	211.40	215.13	3,547,457	+5.17(+2.46%)
Mar 17, 2023	212.29	212.29	206.46	209.96	7,376,317	-3.61(-1.69%)
Mar 16, 2023	210.60	214.65	208.31	213.57	3,640,588	+1.42(+0.67%)
Mar 15, 2023	214.25	215.99	207.58	212.16	5,601,009	-8.21(-3.73%)
Mar 14, 2023	223.61	224.20	216.98	220.37	3,843,113	+0.95(+0.43%)
Mar 13, 2023	217.35	222.97	216.34	219.42	5,002,539	-2.26(-1.02%)
Mar 10, 2023	230.76	232.54	220.50	221.68	5,906,559	-13.62(-5.79%)
Mar 09, 2023	243.10	244.25	234.95	235.30	2,576,376	-7.58(-3.12%)
Mar 08, 2023	242.16	245.21	240.95	242.88	2,116,477	+2.52(+1.05%)
Mar 07, 2023	248.08	248.77	240.17	240.36	3,090,639	-7.66(-3.09%)
Mar 06, 2023	249.65	249.69	245.67	248.01	2,371,594	-1.30(-0.52%)
Mar 03, 2023	246.46	249.40	244.04	249.31	2,370,406	+3.06(+1.24%)
Mar 02, 2023	240.72	246.56	240.35	246.26	2,740,832	+3.43(+1.41%)
Mar 01, 2023	236.33	243.84	235.90	242.83	4,211,897	+8.91(+3.81%)
Feb 28, 2023	235.28	235.44	233.10	233.92	2,710,397	-0.42(-0.18%)
Feb 27, 2023	233.48	235.58	233.11	234.34	1,762,271	+3.72(+1.61%)
Feb 24, 2023	229.71	231.13	227.55	230.62	2,156,304	-1.74(-0.75%)
Feb 23, 2023	235.02	235.17	230.07	232.36	3,295,360	+0.06(+0.03%)
Feb 22, 2023	235.53	236.54	230.87	232.30	3,218,707	-2.75(-1.17%)
Feb 21, 2023	238.76	242.18	234.12	235.06	3,179,318	-6.91(-2.86%)
Feb 17, 2023	242.04	244.97	239.86	241.97	3,849,823	+1.24(+0.52%)
Feb 16, 2023	240.71	242.69	238.78	240.73	1,978,655	-2.13(-0.88%)
Feb 15, 2023	238.46	242.93	237.51	242.86	2,455,888	+4.24(+1.78%)
Feb 14, 2023	241.21	241.50	235.97	238.62	2,572,357	-3.70(-1.53%)
Feb 13, 2023	237.78	242.55	236.95	242.32	3,139,437	+0.47(+0.19%)
Feb 10, 2023	240.50	242.79	238.89	241.85	2,888,293	+1.36(+0.56%)
Feb 09, 2023	244.13	246.05	239.71	240.50	2,523,468	-2.53(-1.04%)
Feb 08, 2023	242.27	245.65	241.28	243.03	2,355,177	-0.77(-0.32%)
Feb 07, 2023	244.66	246.08	239.59	243.80	3,550,514	-1.72(-0.70%)
Feb 06, 2023	242.28	246.22	242.18	245.51	3,613,341	+3.57(+1.48%)
Feb 03, 2023	238.27	245.06	237.42	241.94	4,234,116	+2.79(+1.17%)
Feb 02, 2023	243.47	243.67	236.12	239.15	6,275,098	-4.53(-1.86%)
Feb 01, 2023	245.84	246.76	239.55	243.68	6,164,922	-2.69(-1.09%)
Jan 31, 2023	250.96	251.34	240.62	246.36	11,249,806	-8.99(-3.52%)
Jan 30, 2023	257.15	258.78	255.19	255.36	3,499,593	-2.97(-1.15%)
Jan 27, 2023	256.30	259.79	255.96	258.33	2,849,926	+2.36(+0.92%)
Jan 26, 2023	253.89	256.10	250.86	255.96	2,740,931	+3.59(+1.42%)
Jan 25, 2023	248.55	253.10	248.35	252.37	2,481,801	+0.81(+0.32%)
Jan 24, 2023	246.94	252.96	243.88	251.56	3,605,208	+4.79(+1.94%)
Jan 23, 2023	244.86	247.72	243.41	246.76	2,672,180	+2.92(+1.20%)
Jan 20, 2023	241.07	244.05	239.01	243.84	3,035,401	+3.87(+1.61%)
Jan 19, 2023	244.60	245.35	238.56	239.98	5,000,800	-5.73(-2.33%)
Jan 18, 2023	250.04	251.63	244.98	245.71	3,456,386	-3.34(-1.34%)
Jan 17, 2023	251.58	253.17	248.74	249.05	4,217,715	-2.14(-0.85%)
Jan 13, 2023	249.58	251.30	248.05	251.19	3,156,603	+3.29(+1.33%)
Jan 12, 2023	244.91	250.14	243.95	247.90	3,993,649	+4.22(+1.73%)
Jan 11, 2023	244.42	244.81	240.18	243.68	2,471,190	+0.21(+0.09%)
Jan 10, 2023	240.00	243.79	239.52	243.47	3,097,911	+3.78(+1.58%)
Jan 09, 2023	242.01	243.91	239.08	239.68	3,516,014	-2.18(-0.90%)
Jan 06, 2023	236.06	242.88	235.43	241.86	4,059,229	+8.34(+3.57%)
Jan 05, 2023	233.77	234.74	230.88	233.52	2,422,616	-1.05(-0.45%)
Jan 04, 2023	233.25	235.32	231.84	234.57	2,456,780	+2.41(+1.04%)
Jan 03, 2023	233.91	233.91	229.56	232.16	2,727,785	-0.66(-0.28%)
Dec 30, 2022	232.66	233.41	231.01	232.82	1,565,233	-0.62(-0.27%)
Dec 29, 2022	234.43	234.81	231.57	233.44	1,700,059	+0.80(+0.34%)
Dec 28, 2022	236.30	236.96	231.57	232.65	2,335,031	-3.65(-1.55%)
Dec 27, 2022	233.92	238.16	232.98	236.30	3,478,316	+3.18(+1.36%)
Dec 23, 2022	230.29	233.78	229.85	233.12	2,016,784	+2.26(+0.98%)
Dec 22, 2022	233.40	234.03	226.49	230.86	3,220,522	-4.07(-1.73%)
Dec 21, 2022	230.98	235.11	230.98	234.93	4,260,908	+6.41(+2.80%)
Dec 20, 2022	225.90	229.09	225.34	228.53	2,726,139	+2.77(+1.23%)
Dec 19, 2022	227.32	230.27	224.44	225.76	2,697,713	-0.42(-0.18%)
Dec 16, 2022	222.20	226.66	221.64	226.18	7,830,973	+2.00(+0.89%)
Dec 15, 2022	225.63	226.38	221.32	224.17	3,038,693	-3.71(-1.63%)
Dec 14, 2022	229.42	231.52	226.56	227.89	3,614,761	-0.98(-0.43%)
Dec 13, 2022	231.13	231.23	225.60	228.87	3,029,373	+2.36(+1.04%)
Dec 12, 2022	221.15	226.84	220.64	226.51	2,786,890	+5.61(+2.54%)
Dec 09, 2022	225.47	226.26	220.80	220.90	2,322,286	-3.53(-1.57%)
Dec 08, 2022	224.42	225.96	223.09	224.43	2,245,604	+1.89(+0.85%)
Dec 07, 2022	220.62	223.38	219.43	222.54	3,132,130	+0.67(+0.30%)
Dec 06, 2022	226.05	226.50	219.22	221.87	3,732,990	-4.16(-1.84%)
Dec 05, 2022	228.20	229.28	225.73	226.03	2,122,580	-3.46(-1.51%)
Dec 02, 2022	227.31	231.76	227.02	229.49	2,282,460	+0.43(+0.19%)
Dec 01, 2022	230.24	230.34	225.42	229.06	2,576,368	-0.70(-0.30%)
Nov 30, 2022	229.27	230.10	224.30	229.76	4,029,946	+1.25(+0.55%)
Nov 29, 2022	226.74	229.10	225.04	228.51	2,342,430	+2.74(+1.21%)
Nov 28, 2022	227.36	228.35	225.06	225.77	2,944,886	-3.30(-1.44%)
Nov 25, 2022	230.34	230.81	228.58	229.07	1,074,745	-1.19(-0.52%)
Nov 23, 2022	230.95	232.89	228.98	230.26	2,378,163	-0.33(-0.14%)
Nov 22, 2022	227.42	230.80	226.80	230.59	2,596,377	+4.95(+2.19%)
Nov 21, 2022	225.04	227.10	221.85	225.64	2,615,385	+0.72(+0.32%)
Nov 18, 2022	224.36	225.32	221.23	224.92	2,951,725	+0.96(+0.43%)
Nov 17, 2022	221.34	224.05	219.17	223.96	3,351,262	-1.92(-0.85%)
Nov 16, 2022	227.42	228.06	224.35	225.88	3,150,468	-2.11(-0.93%)
Nov 15, 2022	230.43	232.67	226.20	227.99	3,468,359	-1.86(-0.81%)
Nov 14, 2022	229.36	233.10	227.91	229.85	3,310,229	+0.01(+0.00%)
Nov 11, 2022	226.45	231.70	225.47	229.84	3,689,194	+3.93(+1.74%)
Nov 10, 2022	225.69	226.05	219.97	225.91	4,722,661	+6.72(+3.06%)
Nov 09, 2022	219.71	222.69	218.73	219.20	6,428,826	-4.15(-1.86%)
Nov 08, 2022	222.18	226.09	220.29	223.35	3,781,671	+1.17(+0.52%)
Nov 07, 2022	221.59	222.69	216.41	222.18	3,502,324	+0.74(+0.33%)
Nov 04, 2022	217.72	223.27	217.31	221.44	5,117,706	+8.35(+3.92%)
Nov 03, 2022	205.59	215.55	205.41	213.09	3,673,453	+4.59(+2.20%)
Nov 02, 2022	211.48	215.46	207.91	208.51	3,241,768	-3.85(-1.81%)
Nov 01, 2022	212.48	213.30	210.62	212.35	2,794,204	+1.98(+0.94%)
Oct 31, 2022	209.28	212.71	208.96	210.37	3,895,196	-2.80(-1.31%)
Oct 28, 2022	206.52	213.33	205.27	213.17	5,310,462	+7.00(+3.39%)
Oct 27, 2022	204.24	211.02	201.54	206.17	8,099,304	+14.75(+7.71%)
Oct 26, 2022	192.72	193.97	189.10	191.42	3,649,187	+2.06(+1.09%)
Oct 25, 2022	184.94	190.17	183.61	189.36	2,617,872	+3.44(+1.85%)
Oct 24, 2022	183.34	186.74	183.15	185.92	3,004,037	+1.05(+0.57%)
Oct 21, 2022	174.68	185.06	174.17	184.87	3,584,645	+10.57(+6.07%)
Oct 20, 2022	178.16	179.32	174.22	174.30	3,059,243	-3.74(-2.10%)
Oct 19, 2022	176.61	179.28	175.71	178.03	2,163,545	+0.83(+0.47%)
Oct 18, 2022	178.51	179.11	174.65	177.20	2,767,605	+2.66(+1.52%)
Oct 17, 2022	176.00	177.94	173.00	174.55	3,045,388	+2.52(+1.46%)
Oct 14, 2022	177.40	177.96	171.39	172.03	2,932,135	-4.78(-2.70%)
Oct 13, 2022	167.74	178.55	166.73	176.81	3,879,645	+3.51(+2.03%)
Oct 12, 2022	173.27	174.86	172.60	173.29	2,341,439	-0.24(-0.14%)
Oct 11, 2022	170.71	176.75	170.56	173.53	2,633,500	+1.04(+0.60%)
Oct 10, 2022	173.59	174.90	169.98	172.49	2,728,302	+1.08(+0.63%)
Oct 07, 2022	170.61	172.77	169.08	171.41	2,858,076	-1.22(-0.70%)
Oct 06, 2022	171.28	174.72	170.77	172.63	2,501,625	+0.41(+0.24%)
Oct 05, 2022	171.02	174.03	170.58	172.21	3,177,358	-1.21(-0.70%)
Oct 04, 2022	168.27	173.96	168.19	173.42	4,150,280	+8.11(+4.91%)
Oct 03, 2022	161.64	167.37	160.31	165.31	3,567,861	+6.90(+4.36%)
Sep 30, 2022	160.15	161.98	158.22	158.41	3,069,386	-1.76(-1.10%)
Sep 29, 2022	159.97	160.83	157.88	160.16	3,644,145	-1.79(-1.11%)
Sep 28, 2022	158.81	162.65	157.88	161.96	3,827,047	+5.14(+3.28%)
Sep 27, 2022	158.77	158.88	155.05	156.82	2,852,069	-0.17(-0.11%)
Sep 26, 2022	158.33	160.11	156.61	157.00	3,328,272	-1.56(-0.99%)
Sep 23, 2022	162.83	163.58	156.14	158.56	4,192,201	-6.09(-3.70%)
Sep 22, 2022	166.73	168.58	164.40	164.65	2,598,024	-1.35(-0.81%)
Sep 21, 2022	173.08	174.25	165.94	166.00	4,207,223	-5.83(-3.39%)
Sep 20, 2022	174.34	174.47	170.21	171.84	2,602,256	-3.98(-2.26%)
Sep 19, 2022	171.12	176.41	170.69	175.81	3,028,484	+2.55(+1.47%)
Sep 16, 2022	173.78	174.10	171.62	173.26	5,273,196	-2.92(-1.66%)
Sep 15, 2022	178.28	180.09	175.40	176.18	2,002,148	-2.09(-1.17%)
Sep 14, 2022	177.56	178.74	175.58	178.26	2,377,490	+0.33(+0.18%)
Sep 13, 2022	181.35	183.48	177.15	177.94	2,286,669	-7.81(-4.20%)
Sep 12, 2022	184.25	186.04	184.02	185.75	2,006,561	+2.81(+1.54%)
Sep 09, 2022	181.06	183.20	180.74	182.94	2,361,508	+6.12(+3.46%)
Sep 08, 2022	173.47	176.94	171.92	176.82	2,326,562	+2.21(+1.27%)
Sep 07, 2022	172.92	175.55	172.03	174.60	2,244,560	+0.19(+0.11%)
Sep 06, 2022	176.57	177.31	173.38	174.41	2,218,255	-0.16(-0.09%)
Sep 02, 2022	178.46	179.32	173.63	174.58	2,263,760	-1.56(-0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Caterpillar (NY: CAT )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Caterpillar (NY: CAT )

Historical Prices

Sections

Services