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.

DateOpenCloseChangeLowHighVolume
2022-08-12194.89196.84↑$1.95 (1.00%)193.80196.971.42M
2022-08-11192.83194.00↑$1.17 (0.61%)191.93195.582.28M
2022-08-10188.73190.72↑$1.99 (1.05%)187.49191.522.30M
2022-08-09185.95186.03↑$0.08 (0.04%)185.17187.872.15M
2022-08-08186.77185.81↓$0.96 (-0.51%)184.16187.962.65M
2022-08-05183.58185.39↑$1.81 (0.99%)183.23186.091.89M
2022-08-04183.32183.64↑$0.32 (0.17%)181.23185.932.48M
2022-08-03183.32182.87↓$0.45 (-0.25%)181.60185.444.09M
2022-08-02188.00183.51↓$4.49 (-2.39%)183.19189.448.16M
2022-08-01195.08194.86↓$0.22 (-0.11%)193.41197.193.18M
2022-07-29189.19198.25↑$9.06 (4.79%)189.12199.495.19M
2022-07-28186.85187.84↑$0.99 (0.53%)184.20189.522.19M
2022-07-27182.92185.25↑$2.33 (1.27%)180.32186.181.86M
2022-07-26181.16181.23↑$0.07 (0.04%)180.58183.651.75M
2022-07-25179.17181.81↑$2.64 (1.47%)177.77182.601.81M
2022-07-22181.49178.62↓$2.87 (-1.58%)177.36182.801.96M
2022-07-21178.42180.99↑$2.57 (1.44%)176.48181.072.21M
2022-07-20178.78179.97↑$1.19 (0.67%)177.07180.752.09M
2022-07-19173.90179.49↑$5.59 (3.21%)172.88179.692.66M
2022-07-18176.13173.49↓$2.64 (-1.50%)172.71176.702.45M
2022-07-15172.25173.38↑$1.13 (0.66%)169.20173.382.28M
2022-07-14169.75169.94↑$0.19 (0.11%)167.08170.682.53M
2022-07-13172.25173.87↑$1.62 (0.94%)171.90175.202.33M
2022-07-12174.74174.49↓$0.25 (-0.14%)172.66177.182.72M
2022-07-11177.41175.02↓$2.39 (-1.35%)174.64179.762.77M
2022-07-08180.23179.10↓$1.13 (-0.63%)176.39181.192.49M
2022-07-07182.50180.28↓$2.22 (-1.22%)176.33182.504.68M
2022-07-06173.48172.31↓$1.17 (-0.67%)169.30174.673.19M
2022-07-05173.77173.76↓$0.01 (-0.01%)170.60174.423.72M
2022-07-01179.31178.29↓$1.02 (-0.57%)173.72181.323.35M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$CAT all’s I know is buy and hold… no expectations

0 Like Report