Caterpillar Inc (CAT) Historical Stock Data
196.84 ↑2.84 (1.46%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, CAT is up 0.27% a day on average. There have been 17 days where Caterpillar Inc closed green and 13 days where CAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 194.89 | 196.84 | ↑$1.95 (1.00%) | 193.80 | 196.97 | 1.42M |
| 2022-08-11 | 192.83 | 194.00 | ↑$1.17 (0.61%) | 191.93 | 195.58 | 2.28M |
| 2022-08-10 | 188.73 | 190.72 | ↑$1.99 (1.05%) | 187.49 | 191.52 | 2.30M |
| 2022-08-09 | 185.95 | 186.03 | ↑$0.08 (0.04%) | 185.17 | 187.87 | 2.15M |
| 2022-08-08 | 186.77 | 185.81 | ↓$0.96 (-0.51%) | 184.16 | 187.96 | 2.65M |
| 2022-08-05 | 183.58 | 185.39 | ↑$1.81 (0.99%) | 183.23 | 186.09 | 1.89M |
| 2022-08-04 | 183.32 | 183.64 | ↑$0.32 (0.17%) | 181.23 | 185.93 | 2.48M |
| 2022-08-03 | 183.32 | 182.87 | ↓$0.45 (-0.25%) | 181.60 | 185.44 | 4.09M |
| 2022-08-02 | 188.00 | 183.51 | ↓$4.49 (-2.39%) | 183.19 | 189.44 | 8.16M |
| 2022-08-01 | 195.08 | 194.86 | ↓$0.22 (-0.11%) | 193.41 | 197.19 | 3.18M |
| 2022-07-29 | 189.19 | 198.25 | ↑$9.06 (4.79%) | 189.12 | 199.49 | 5.19M |
| 2022-07-28 | 186.85 | 187.84 | ↑$0.99 (0.53%) | 184.20 | 189.52 | 2.19M |
| 2022-07-27 | 182.92 | 185.25 | ↑$2.33 (1.27%) | 180.32 | 186.18 | 1.86M |
| 2022-07-26 | 181.16 | 181.23 | ↑$0.07 (0.04%) | 180.58 | 183.65 | 1.75M |
| 2022-07-25 | 179.17 | 181.81 | ↑$2.64 (1.47%) | 177.77 | 182.60 | 1.81M |
| 2022-07-22 | 181.49 | 178.62 | ↓$2.87 (-1.58%) | 177.36 | 182.80 | 1.96M |
| 2022-07-21 | 178.42 | 180.99 | ↑$2.57 (1.44%) | 176.48 | 181.07 | 2.21M |
| 2022-07-20 | 178.78 | 179.97 | ↑$1.19 (0.67%) | 177.07 | 180.75 | 2.09M |
| 2022-07-19 | 173.90 | 179.49 | ↑$5.59 (3.21%) | 172.88 | 179.69 | 2.66M |
| 2022-07-18 | 176.13 | 173.49 | ↓$2.64 (-1.50%) | 172.71 | 176.70 | 2.45M |
| 2022-07-15 | 172.25 | 173.38 | ↑$1.13 (0.66%) | 169.20 | 173.38 | 2.28M |
| 2022-07-14 | 169.75 | 169.94 | ↑$0.19 (0.11%) | 167.08 | 170.68 | 2.53M |
| 2022-07-13 | 172.25 | 173.87 | ↑$1.62 (0.94%) | 171.90 | 175.20 | 2.33M |
| 2022-07-12 | 174.74 | 174.49 | ↓$0.25 (-0.14%) | 172.66 | 177.18 | 2.72M |
| 2022-07-11 | 177.41 | 175.02 | ↓$2.39 (-1.35%) | 174.64 | 179.76 | 2.77M |
| 2022-07-08 | 180.23 | 179.10 | ↓$1.13 (-0.63%) | 176.39 | 181.19 | 2.49M |
| 2022-07-07 | 182.50 | 180.28 | ↓$2.22 (-1.22%) | 176.33 | 182.50 | 4.68M |
| 2022-07-06 | 173.48 | 172.31 | ↓$1.17 (-0.67%) | 169.30 | 174.67 | 3.19M |
| 2022-07-05 | 173.77 | 173.76 | ↓$0.01 (-0.01%) | 170.60 | 174.42 | 3.72M |
| 2022-07-01 | 179.31 | 178.29 | ↓$1.02 (-0.57%) | 173.72 | 181.32 | 3.35M |
Create an account or log in to view more rows.
$CAT Good morning gang!
$CAT push baby push!
$CAT HOLDING STRONG FOR ALL OF YOU
$CAT puts r going to print tomorrow
$CAT God dammit
$CAT fake wall lets break it
$CAT the FOMO will be epic
$CAT f this stock
$CAT When they tell me diversifying is for idiots
$CAT all’s I know is buy and hold… no expectations