CAT

Caterpillar Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Caterpillar Inc CAT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.62 -1.32% 196.11 13:47:06
Open Price Low Price High Price Close Price Prev Close
201.23 193.28 201.50 198.73
more quote information »

CAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week201.49208.26193.28203.503,274,977-5.38-2.67%
1 Month204.29216.47193.28206.073,157,558-8.18-4.0%
3 Months210.04216.47186.98200.203,451,505-13.93-6.63%
6 Months243.76246.69186.98208.493,594,241-47.65-19.55%
1 Year174.11246.69172.28209.973,336,52622.0012.64%
3 Years130.80246.6987.50153.963,840,39265.3149.93%
5 Years94.00246.6987.50142.144,175,208102.11108.63%

CAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 198.73 -8.34 -4.03% 201.85 201.85 196.614 3,495,977
Nov 24 2021 207.07 1.74 0.85% 204.09 208.26 203.08 3,880,131
Nov 23 2021 205.33 2.95 1.46% 203.05 205.57 201.59 3,127,323
Nov 22 2021 202.38 1.94 0.97% 201.49 204.5333 200.09 2,596,475
Nov 19 2021 200.44 -0.98 -0.49% 200.59 202.92 199.66 2,980,229
Nov 18 2021 201.42 -1.56 -0.77% 203.26 203.71 200.66 2,119,952
Nov 17 2021 202.98 -2.45 -1.19% 204.83 205.19 200.85 3,126,986
Nov 16 2021 205.43 -2.28 -1.1% 208.00 208.18 205.26 2,124,640
Nov 15 2021 207.71 -1.56 -0.75% 210.00 210.69 206.76 2,390,026
Nov 12 2021 209.27 0.74 0.35% 209.35 210.69 208.30 2,015,852
Nov 11 2021 208.53 1.86 0.9% 207.88 210.44 207.88 4,817,866
Nov 10 2021 206.67 -3.14 -1.5% 209.27 209.9521 206.43 3,258,234
Nov 09 2021 209.81 -4.44 -2.07% 215.39 215.57 208.96 3,223,707
Nov 08 2021 214.25 8.37 4.07% 216.20 216.47 211.25 5,934,901
Nov 05 2021 205.88 2.29 1.12% 205.48 208.88 205.23 2,587,136
Nov 04 2021 203.59 0.04 0.02% 203.84 204.89 202.61 2,542,003
Nov 03 2021 203.55 -3.57 -1.72% 206.69 206.69 201.82 3,133,469
Nov 02 2021 207.12 1.74 0.85% 205.75 207.81 203.00 3,428,590
Nov 01 2021 205.38 1.37 0.67% 204.29 206.88 203.81 3,210,107
Oct 29 2021 204.01 -0.08 -0.04% 207.99 209.75 203.24 4,290,033
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211129 19:02:30