Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Caterpillar Inc. logo
CAT
Caterpillar Inc.
20:00:03
985.82 $
0.0000 (%0.00)
Previous Close: 955.92
Day Low₺976.4
Day High₺994.49
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CAT: Caterpillar Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 212.0169
CLOSE 211.8802

Low

LOW 179.34

High

HIGH 246.69
DATEOPENHIGHLOWCLOSE
01/04/2021183185.98180.25182.15
01/05/2021181.21185.8181.21183.64
01/06/2021187.15197.28186.15193.86
01/07/2021196.85197.37192.2194.23
01/08/2021193.85195.26191.32194.26
01/11/2021191.56195.46190.31193.86
01/12/2021194.68198193.31197.54
01/13/2021198.79200.17195.8195.89
01/14/2021196.1197.91195.36197.4
01/15/2021195.66195.71190.88194.62
01/19/2021194.29196.11193.44194.06
01/20/2021192.66193.9190.42192.34
01/21/2021192.35193.72190.05192.19
01/22/2021190.85192.82189.31191.94
01/25/2021190.56191.37186.97187.34
01/26/2021187.6189.41186.83187.21
01/27/2021184.2185.55179.34180.63
01/28/2021182.26187.61181.31184.34
01/29/2021183.5188.82180.73182.84
02/01/2021185.96186.8182.02184.72
02/02/2021186.5192.78185.64192.5
02/03/2021190.91191.53189.06191.45
02/04/2021192192.61190.2191.65
02/05/2021192.52194.33190.01193
02/08/2021195197.54194.67197.45
02/09/2021197.54198.66194.89197.28
02/10/2021198.5199.71196.26197.72
02/11/2021197.59198.42194.39198.35
02/12/2021197.98198.76196.76197.99
02/16/2021199.75205.18199.24202.38
02/17/2021202.39202.9199.79202.3
02/18/2021201.55202.88198.58199.92
02/19/2021203.25211.46202.7209.91
02/22/2021209.63218.87209.34218.06
02/23/2021219.53220.74213.28220.18
02/24/2021220.41226.67219.88222.47
02/25/2021223.62224.4219.72221.82
02/26/2021220.75222.4215.82215.88
03/01/2021219.31222.58218.9219.76
03/02/2021218.69219.34215.01215.82
03/03/2021212.14217.55212.01214.91
03/04/2021214.48216.67208.47212.77
03/05/2021214.34220.78211.5220.16
03/08/2021220.97224.3218.21221.58
03/09/2021221.38222.33216.14216.8
03/10/2021217.73222.05217.19221.06
03/11/2021223223.6219.15219.76
03/12/2021219229.02218.12229
03/15/2021228.87231.8225.83230.74
03/16/2021227.72231.21224.77226.46
03/17/2021228.13234.3227.13233.63
03/18/2021234237.78229.74230.68
03/19/2021228.75229.65224.05225.29
03/22/2021226.62227.18223.57226.02
03/23/2021222.06225.24216.65218.25
03/24/2021220.51227.11220.51221.23
03/25/2021219.23224.97216.04224.25
03/26/2021226.35229.84225.21229.5
03/29/2021228.1231.85227.71230.22
03/30/2021231.2234.72231.14233.08
03/31/2021234.35237.01228.85231.87
04/01/2021231.3235227.59232.74
04/05/2021235235.66232.37233.71
04/06/2021232.5236.68230.23230.64
04/07/2021231.96234.19229.35230.41
04/08/2021230.13231.05227.17230.48
04/09/2021231.3232.2227.54230.75
04/12/2021230.3231.3228.93230.93
04/13/2021233.41233.5228.05229.35
04/14/2021229.6234.22229.55232.58
04/15/2021233.15233.44230.74232.52
04/16/2021234.62235.94232.27233.36
04/19/2021232.9233.1229.91232.39
04/20/2021230.9231.3225.6227.63
04/21/2021227.32232.61226.02232.46
04/22/2021233.25233.43228.77228.89
04/23/2021229.36231.65227.88230.11
04/26/2021230.57232.85229.96230.56
04/27/2021230.29230.86228.08230.34
04/28/2021230.05233.72229.38232.3
04/29/2021235235.2223.2227.47
04/30/2021225.52228.39224.88228.11
05/03/2021230230.93227.21228.17
05/04/2021227234225.35233.41
05/05/2021234.62239.33231.85237.88
05/06/2021238240.98236237.07
05/07/2021235.64241.89233.16240.99
05/10/2021243.5245.78242.59242.61
05/11/2021238.78242.99236.54239.3
05/12/2021241.27243.23236.44237.32
05/13/2021236.04240.99234.57240.07
05/14/2021242243.35240.08242.23
05/17/2021242.74245.45241.12244.79
05/18/2021244.79245.54239.41239.47
05/19/2021236.1237.08231.94236.87
05/20/2021237.48237.6232.59234.99
05/21/2021236.6239.4235.01237.24
05/24/2021237.69239.71236.22239.05
05/25/2021239.51241.89236.74237.17
05/26/2021237.41239.5236.62237.71
05/27/2021241.5243.37238.93241.28
05/28/2021241.91242.26238.79241.08
06/01/2021244.01244.93241.81242.76
06/02/2021243.07245.1240.7243.46
06/03/2021242.43246.44240.87243.84
06/04/2021245.12246.69242.32244.02
06/07/2021244.05244.33238.62239.76
06/08/2021239.4241.21236.06240.16
06/09/2021239239.19234.45234.65
06/10/2021236.14236.65225.58225.73
06/11/2021226.3227.92220.03220.7
06/14/2021220.07221.97215.6219.01
06/15/2021219.89220.78216.26219.46
06/16/2021219.01219.39216.7217.16
06/17/2021216.97218.27207.88209.45
06/18/2021206.18211.81205.5208.86
06/21/2021211.55215.23211.4213.21
06/22/2021213.49214.83211.18213.13
06/23/2021213.6216.77212.58213.79
06/24/2021216.54221.93215.33219.34
06/25/2021221.18221.75215.27216.31
06/28/2021216.45216.78213.56216.27
06/29/2021218.04218.7214.59215.1
06/30/2021214.62217.95214.06217.63
07/01/2021219.16219.79216.15216.71
07/02/2021217.66218.37215.58217.76
07/06/2021217.41217.56211.34213.52
07/07/2021212.69215.06211.16214.69
07/08/2021210213.9209.93212.11
07/09/2021215.9218.59214.4217.42
07/12/2021216.02218.95214.85218.58
07/13/2021218.96219.05214.7215.19
07/14/2021215.26215.64211.22211.64
07/15/2021210.28213.39210.12211.41
07/16/2021212.46212.7207.01207.95
07/19/2021202.27203.75199.23203.08
07/20/2021203.04208.63202.31207.96
07/21/2021208.72210.96207.58210.73
07/22/2021211211.38208.54209.16
07/23/2021209.5210.37207.86209.53
07/26/2021209.84212.07209.5211.03
07/27/2021207.53211.06207209.9
07/28/2021210212.69208.1211.44
07/29/2021214214.51209.69212.56
07/30/2021207.9208.67203.15206.75
08/02/2021208210.9204.95205.16
08/03/2021205.31209.29203.43208.5
08/04/2021208.22209.59204.37204.52
08/05/2021205.25207.66204.7207.19
08/06/2021209.01210.39207.65208.35
08/09/2021207.29209.88206.12208.89
08/10/2021210214.9208.96214.07
08/11/2021215.73222.57214.57221.66
08/12/2021222.24223.76218.47220.24
08/13/2021219.88220.55217.73218.57
08/16/2021217.36218214.34217.71
08/17/2021216.22216.39210.58213.44
08/18/2021212.5213.55209.72209.81
08/19/2021208.17208.96203.21204.45
08/20/2021205.42207.26203.59204.94
08/23/2021207.25209.75205.83209.14
08/24/2021209.75213.27209.53212.59
08/25/2021213.17215.7212.15214.76
08/26/2021214.51214.51210.48211.24
08/27/2021212.26214.03212.22212.83
08/30/2021213.22213.74210.8211.45
08/31/2021211.28212.3210.42210.87
09/01/2021210.87210.99206.61207.96
09/02/2021208.92212.95208.92211.78
09/03/2021211.15212.8210210.37
09/07/2021210.04210.34207.85208.23
09/08/2021207.12208.12204.77206.77
09/09/2021206.5208.15204.9205.42
09/10/2021207.1207.88204.82205.01
09/13/2021207.16207.86203.93206.2
09/14/2021206.04206.1201.64202.33
09/15/2021202.17206.59201.87205.73
09/16/2021205.45206.39202.82203.6
09/17/2021202.63203.27199.45199.75
09/20/2021193.06193.99188.48190.82
09/21/2021192192.71186.98189.84
09/22/2021192194.5191.16191.35
09/23/2021192.91197.6192.85196.62
09/24/2021195.65197.79194.93196.82
09/27/2021197.6201.99197.6200
09/28/2021200.2201.89198.75200.55
09/29/2021200.48201.16197.7197.87
09/30/2021198.62198.87191.63191.97
10/01/2021192.9195.87191.24194.33
10/04/2021194.74195.91192.41193.13
10/05/2021192.76194.4190.73192.5
10/06/2021190192.39187.8191.86
10/07/2021193.73196.39193.61195.75
10/08/2021195.8196.58194.74195.16
10/11/2021196.34197.17192.68192.89
10/12/2021192.32193.58189.58189.92
10/13/2021190.5191.25187.72188.94
10/14/2021193.55194.8192.61194.33
10/15/2021195.96199.45195.3199.02
10/18/2021197.38198.68195.55198.18
10/19/2021198.6201.48198.46201.14
10/20/2021201.16205.18200.53204.19
10/21/2021201.6202.3199.74202.14
10/22/2021200.64202.35199.2200.65
10/25/2021201.28203.31200.51202.21
10/26/2021202.75202.79199.47199.64
10/27/2021200.25200.43195.92196.13
10/28/2021197.36204.5197.05204.09
10/29/2021207.99209.75203.24204.01
11/01/2021204.29206.88203.81205.38
11/02/2021205.75207.81203207.12
11/03/2021206.26206.58201.82203.55
11/04/2021204204.89202.61203.59
11/05/2021205.48208.88205.23205.88
11/08/2021215.89216.47211.25214.25
11/09/2021215.18215.57208.96209.81
11/10/2021209.27209.95206.43206.67
11/11/2021207.88210.44207.88208.53
11/12/2021209.35210.69208.3209.27
11/15/2021210210.69206.76207.71
11/16/2021208208.18205.26205.43
11/17/2021205205.19200.85202.98
11/18/2021203.27203.71200.66201.42
11/19/2021200.92202.92199.66200.44
11/22/2021201.49204.53200.09202.38
11/23/2021203.05205.57201.59205.33
11/24/2021203.66208.26203.08207.07
11/26/2021201201.45196.61198.73
11/29/2021201.23201.5193.28195.92
11/30/2021193.84196.78191.55193.35
12/01/2021197.58198.43191.36191.47
12/02/2021192.31197.62191.81196.79
12/03/2021197.67199.39195.74197.8
12/06/2021199.58203.26198.34201.28
12/07/2021203.29206.21203.07204.49
12/08/2021204.41206.2203.61204.19
12/09/2021203.1204.97200.88204.13
12/10/2021205.4205.9202.11203.46
12/13/2021203.82204.25200.45201.25
12/14/2021200203.98199.8201.64
12/15/2021201202.6198.64202.55
12/16/2021205208.23204.65206.17
12/17/2021204.95205.25201.23201.37
12/20/2021197.55197.55193.06195.46
12/21/2021197199.02196.74198.31
12/22/2021200.98203.4200.83202.15
12/23/2021203.42207.3203.29206.2
12/27/2021205.94206.9205.14206.38
12/28/2021206.18208.26206.14206.62
12/29/2021206.27208.55206.08207.33
12/30/2021207.33208.91205.93206.08
12/31/2021206.2207.74205.67206.74