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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 204.897
CLOSE 205.078

Low

LOW 160.6

High

HIGH 245.05
DATEOPENHIGHLOWCLOSE
01/03/2022207.33208.6205.8207
01/04/2022208.28218.92207.94218.08
01/05/2022218.18223.36218.18219.75
01/06/2022221.49222.71218.06221.99
01/07/2022222.5225.97222.23224.19
01/10/2022224.95225.75220.61221.64
01/11/2022222222.09216.59219.95
01/12/2022222.12223.69220.07222.4
01/13/2022222.89227.88222.64227
01/14/2022224.72229.64223.58228.94
01/18/2022227.71230.43226.86229.87
01/19/2022229.66229.81220.93221.66
01/20/2022221.08221.87216.04216.63
01/21/2022217.51217.51212.42214.09
01/24/2022211.16214.97206.66214.33
01/25/2022212.08216.83207.1214.31
01/26/2022215218.88212.24214.29
01/27/2022215.21217.9210.15212.17
01/28/2022205.59208196.8201.16
01/31/2022199.45201.6194.68201.56
02/01/2022200.8205.79200.54205.35
02/02/2022203.2205.8201.4204.94
02/03/2022205205.87200.09200.59
02/04/2022200.21201.01196.49198.41
02/07/2022198.84201.53198.03199.82
02/08/2022200.26202.31199.23201.5
02/09/2022202.64204.1202.09203.6
02/10/2022202.57206.75201.56203.07
02/11/2022203.42204.65200.13201.24
02/14/2022200.95201.7198.11199.89
02/15/2022200.7204.45200.01203.41
02/16/2022203.11205.42203203.64
02/17/2022201201.76194.44194.74
02/18/2022193.36195.62191.18191.95
02/22/2022191.95194.9190.55191.21
02/23/2022191.72192.32186.37186.67
02/24/2022182.03185.27179.67184.69
02/25/2022184.94187.93184.12187.06
02/28/2022184.34188.77183.67187.58
03/01/2022187.77188.22180.64182.83
03/02/2022185.2193.56185192.61
03/03/2022193.32196.58192.34194.85
03/04/2022191.1196.01190.31195.66
03/07/2022194.79203.5193.62196.7
03/08/2022203.87214.89203210
03/09/2022212.57213.6207.45209.78
03/10/2022209.39217.52208.18211.79
03/11/2022212.3217.77212.3214.83
03/14/2022216.3218.48212.93215.44
03/15/2022216.12217.38210.51216.46
03/16/2022217.5219.49212.32216.08
03/17/2022215.32221.78214.34221.7
03/18/2022219.48221.7218220.91
03/21/2022221227.05220.99223.71
03/22/2022224.46225.85221.34222.71
03/23/2022221.69224.78221.69222.17
03/24/2022222.54225221.51222.21
03/25/2022222.09223.8221.14223.36
03/28/2022222.34222.68219.04221.85
03/29/2022220.8221.43216.54221.04
03/30/2022222225.88220.7223.08
03/31/2022223.21225.19222.43222.82
04/01/2022224.35225.52218.17219.77
04/04/2022219.16221.35216.6220.81
04/05/2022220222.37215.14216.02
04/06/2022215.12217.13213.55216.21
04/07/2022215.46216.31213.56215.9
04/08/2022215.79217.88214.03217.03
04/11/2022217.03218.76215.75216.05
04/12/2022215.45219.48214.98216.7
04/13/2022216.93219.68216.4218.27
04/14/2022219.91229.22218.61227.81
04/18/2022228234.38228229.92
04/19/2022230.25232.94227.57232.16
04/20/2022233.55236.37232.58235.08
04/21/2022237.24237.9231.65232.57
04/22/2022228.4229.79215.6216.3
04/25/2022215.31217209.57216.7
04/26/2022216.13218.2209.35210.3
04/27/2022211.11215.55207.3213.96
04/28/2022207.43212.96202212.44
04/29/2022212.7217.21210.16210.54
05/02/2022210212.77207.66212.07
05/03/2022211.9215.36210.79213.62
05/04/2022214.95223.29213.83222.59
05/05/2022222.4223.15213.77215.93
05/06/2022217.01217.01210.35214.65
05/09/2022212.03212.05205.44206.29
05/10/2022208.24209.52201.39202.99
05/11/2022205.56209.71203.59205.21
05/12/2022203.61205.34199.3203.03
05/13/2022205.15206.46202.92204.33
05/16/2022205.02209.21203.68207.19
05/17/2022212.8213.77209.14213.09
05/18/2022213.84217.9207.52207.94
05/19/2022205.86209.28201.71206.76
05/20/2022206.45206.63194.04197.82
05/23/2022199.93205.49199.16204.15
05/24/2022202.01205.7201.29205.65
05/25/2022205210.09204.82209.31
05/26/2022211.55213.64210.4212.99
05/27/2022215217.63214.16217.14
05/31/2022214.79218.09213.49215.85
06/01/2022218.46219214.3217.57
06/02/2022219.59220.84217.25220
06/03/2022218.25224.1218.25222.9
06/06/2022222.9224.76222.25223.63
06/07/2022222227.27221.65227.1
06/08/2022225.29232.35224.62229.8
06/09/2022227.43228.21223.62223.67
06/10/2022219.5220.22215.01215.18
06/13/2022209.58209.87204.9206.88
06/14/2022208.06209.73205.27206.69
06/15/2022207.48208.65203.13206
06/16/2022201.07201.25193.25194.79
06/17/2022195.68197.74190.87192.64
06/21/2022197.1198.42193.87196.37
06/22/2022190192.79187.71187.83
06/23/2022186.58187.23176.02178.67
06/24/2022181.34185.6179.37185.49
06/27/2022188.08190.08185.82187.59
06/28/2022189.97193.1187.43187.44
06/29/2022187.32187.57182.13183.48
06/30/2022180.26182.14177.12178.76
07/01/2022179.31181.32173.72178.29
07/05/2022173.77174.42170.6173.76
07/06/2022173.48174.67169.29172.31
07/07/2022182.5182.5176.33180.28
07/08/2022180.23181.24176.39179.1
07/11/2022177.41179.77174.62175.02
07/12/2022174.74177.24172.6174.49
07/13/2022172.25175.25171.86173.87
07/14/2022169.75170.7167.08169.94
07/15/2022172.25173.38169.2173.38
07/18/2022176.13176.7172.71173.49
07/19/2022173.9179.7172.88179.49
07/20/2022178.78180.8177.07179.97
07/21/2022178.42181.07176.48180.99
07/22/2022181.49182.8177.34178.62
07/25/2022179.17182.6177.77181.81
07/26/2022181.16183.65180.58181.23
07/27/2022182.92186.18180.32185.25
07/28/2022186.85189.52184.2187.84
07/29/2022189.19199.49189.12198.25
08/01/2022195.08197.19193.4194.86
08/02/2022188189.47183.16183.51
08/03/2022183.32185.44181.6182.87
08/04/2022182.86185.93181.12183.64
08/05/2022183.58186.1183.23185.39
08/08/2022186.77188184.16185.81
08/09/2022185.95187.88185.16186.03
08/10/2022188.73191.52187.45190.72
08/11/2022192.83195.58191.91194
08/12/2022194.89196.97193.8196.84
08/15/2022193.4196.5193.07195.95
08/16/2022195.32198.4194.95197.52
08/17/2022195196.9193.87195.93
08/18/2022197.05197.63195.25197.35
08/19/2022195.27197.22193.81195.6
08/22/2022193.11193.93191.55191.76
08/23/2022192.75198.14192.48197.21
08/24/2022197.56198.68193.45194.16
08/25/2022195.49198.91194.57198.88
08/26/2022199.4200.37191.73191.92
08/29/2022190193.17189191.78
08/30/2022191.5191.96184.59186.94
08/31/2022186.63188.06184.5184.71
09/01/2022182.27183.21180.1182.44
09/02/2022184.85185.74179.85180.83
09/06/2022182.9183.66179.59180.66
09/07/2022179.11181.84178.19180.86
09/08/2022179.68183.28178.08183.15
09/09/2022187.55189.76187.22189.49
09/12/2022190.85192.7190.61192.4
09/13/2022187.85190.05183.5184.31
09/14/2022183.92185.14181.87184.65
09/15/2022184.67186.54181.68182.49
09/16/2022180180.34177.77179.47
09/19/2022177.25182.73176.8182.11
09/20/2022180.59180.72176.31177.99
09/21/2022179.28180.49171.88171.95
09/22/2022172.7174.62170.29170.55
09/23/2022168.66169.44161.73164.24
09/26/2022164165.85162.22162.62
09/27/2022164.46164.57160.6162.44
09/28/2022164.5168.48163.54167.76
09/29/2022165.7166.59163.54165.9
09/30/2022165.89167.78163.89164.08
10/03/2022167.43173.37166.05171.23
10/04/2022174.3180.19174.21179.63
10/05/2022177.15180.26176.69178.38
10/06/2022177.41180.98176.89178.81
10/07/2022176.72178.96175.14177.55
10/10/2022179.81181.16176.07178.67
10/11/2022176.82183.08176.67179.75
10/12/2022179.48181.12178.78179.5
10/13/2022173.75184.95172.71183.14
10/14/2022183.75184.33177.53178.19
10/17/2022182.3184.31179.2180.8
10/18/2022184.9185.53180.91183.55
10/19/2022182.94185.7182184.41
10/20/2022184.54185.74180.46180.54
10/21/2022179.73190.41179.21190.22
10/24/2022188.65192.14188.45191.3
10/25/2022190.29195.67188.92194.84
10/26/2022198.3199.58194.57196.96
10/27/2022210.15217.13207.37212.14
10/28/2022212.5219.5211.21219.34
10/31/2022215.34218.87215.01216.46
11/01/2022218.63219.47216.71218.5
11/02/2022217.6221.7213.93214.54
11/03/2022211.54221.79211.36219.26
11/04/2022224.02229.73223.6227.85
11/07/2022228229.13222.67228.61
11/08/2022228.61232.63226.67229.81
11/09/2022226.07229.14225.06225.54
11/10/2022232.22232.59226.33232.45
11/11/2022233238.4232236.49
11/14/2022236239.85234.5236.5
11/15/2022237.1239.4232.75234.59
11/16/2022234234.66230.84232.42
11/17/2022227.75230.53225.51230.44
11/18/2022230.85231.84227.63231.43
11/21/2022231.55233.67228.27232.17
11/22/2022234237.48233.36237.26
11/23/2022237.63239.63235.61236.92
11/25/2022237237.49235.19235.7
11/28/2022233.94234.96231.57232.3
11/29/2022233.3235.73231.55235.12
11/30/2022235.9236.76230.79236.41
12/01/2022236.9237231.94235.69
12/02/2022233.89238.47233.59236.13
12/05/2022234.8235.91232.26232.57
12/06/2022232.59233.05225.56228.29
12/07/2022227229.84225.78228.98
12/08/2022230.91232.5229.54230.92
12/09/2022232232.81227.19227.29
12/12/2022227.55233.4227.02233.06
12/13/2022237.82237.92232.13235.49
12/14/2022236.06238.22233.12234.48
12/15/2022232.16232.93227.72230.66
12/16/2022228.63233.22228.05232.72
12/19/2022233.9236.93230.93232.29
12/20/2022232.44235.72231.86235.14
12/21/2022237.66241.91237.66241.73
12/22/2022240.15240.8233.04237.54
12/23/2022236.95240.54236.5239.87
12/27/2022240.69245.05239.72243.14
12/28/2022243.14243.82238.28239.38
12/29/2022241.21241.61238.27240.2
12/30/2022239.39240.16237.7239.56