User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

Buy
Sell
Share Name Share Symbol Market Type
Caterpillar Inc NYSE:CAT NYSE Common Stock
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  4.16 1.75% 241.23 241.89 233.16 235.69 3,327,953 00:59:26

Caterpillar (CAT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
07 May 2021240.993.921.65%233.16241.893,326,011
06 May 2021237.07-0.81-0.34%236.00240.98284,525,213
05 May 2021237.884.471.92%236.05239.333,688,789
04 May 2021233.415.242.3%225.35234.004,038,863
03 May 2021228.170.060.03%227.21230.93483,181,756
30 Apr 2021228.110.640.28%224.88228.393,558,657
29 Apr 2021227.47-4.83-2.08%223.20235.205,450,918
28 Apr 2021232.301.960.85%229.38233.7152,951,918
27 Apr 2021230.34-0.22-0.1%228.08230.861,958,305
26 Apr 2021230.560.450.2%229.96232.851,844,068
23 Apr 2021230.111.220.53%227.88231.653,463,535
22 Apr 2021228.89-3.57-1.54%228.77233.432,399,907
21 Apr 2021232.464.832.12%226.02232.611,977,070
20 Apr 2021227.63-4.76-2.05%225.5959231.302,815,180
19 Apr 2021232.39-0.97-0.42%229.91233.291,712,203
16 Apr 2021233.360.840.36%232.27235.942,112,848
15 Apr 2021232.52-0.06-0.03%230.74233.43991,859,499
14 Apr 2021232.583.231.41%229.55234.21992,489,453
13 Apr 2021229.35-1.58-0.68%228.045233.502,285,895
12 Apr 2021230.930.180.08%228.9307231.301,686,662
09 Apr 2021230.750.270.12%227.54232.202,481,828
08 Apr 2021230.480.070.03%227.17231.052,156,181
Download more Caterpillar Inc Historical Data

Caterpillar Inc (CAT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week225.85241.89224.88232.463,758,65615.386.81%
1 Month231.11241.89223.20231.172,859,10410.124.38%
3 Months197.98241.89196.76224.903,263,50043.2521.85%
6 Months174.03241.89167.47204.273,076,09967.2038.61%
1 Year109.02241.89100.22168.583,292,320132.21121.27%
3 Years148.18241.8987.50141.314,096,66993.0562.8%
5 Years72.33241.8969.035128.794,276,408168.90233.51%
ADVFN Advertorial
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:20210508 08:41:55