CAT
Caterpillar Inc.
20:00:03
985.82 $
0.0000 (%0.00)
Previous Close: 955.92
Day Low₺976.4
Day High₺994.49
CAT: Caterpillar Inc. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 248.782
CLOSE 248.984
Low
LOW 204.04
High
HIGH 299.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 240.68 | 240.68 | 236.2 | 238.88 |
| 01/04/2023 | 240 | 242.13 | 238.55 | 241.36 |
| 01/05/2023 | 240.53 | 241.54 | 237.56 | 240.28 |
| 01/06/2023 | 242.89 | 249.91 | 242.24 | 248.86 |
| 01/09/2023 | 249.01 | 250.97 | 246 | 246.62 |
| 01/10/2023 | 246.95 | 250.84 | 246.45 | 250.51 |
| 01/11/2023 | 251.49 | 251.89 | 247.13 | 250.73 |
| 01/12/2023 | 252 | 257.38 | 251.01 | 255.07 |
| 01/13/2023 | 256.8 | 258.58 | 255.23 | 258.46 |
| 01/17/2023 | 258.86 | 260.5 | 255.94 | 256.26 |
| 01/18/2023 | 257.28 | 258.91 | 252.07 | 252.82 |
| 01/19/2023 | 250.48 | 251.25 | 244.3 | 245.75 |
| 01/20/2023 | 246.87 | 249.92 | 244.76 | 249.71 |
| 01/23/2023 | 250.75 | 253.68 | 249.27 | 252.7 |
| 01/24/2023 | 252.88 | 259.05 | 249.75 | 257.61 |
| 01/25/2023 | 254.53 | 259.19 | 254.32 | 258.44 |
| 01/26/2023 | 260 | 262.26 | 256.89 | 262.12 |
| 01/27/2023 | 262.46 | 266.04 | 262.12 | 264.54 |
| 01/30/2023 | 263.34 | 265 | 261.31 | 261.5 |
| 01/31/2023 | 257 | 257.39 | 246.41 | 252.29 |
| 02/01/2023 | 251.75 | 252.7 | 245.31 | 249.54 |
| 02/02/2023 | 249.33 | 249.53 | 241.8 | 244.9 |
| 02/03/2023 | 244 | 250.95 | 243.13 | 247.76 |
| 02/06/2023 | 248.11 | 252.14 | 248 | 251.42 |
| 02/07/2023 | 250.55 | 252 | 245.35 | 249.66 |
| 02/08/2023 | 248.1 | 251.56 | 247.08 | 248.87 |
| 02/09/2023 | 250 | 251.97 | 245.48 | 246.28 |
| 02/10/2023 | 246.28 | 248.63 | 244.64 | 247.67 |
| 02/13/2023 | 243.5 | 248.38 | 242.65 | 248.15 |
| 02/14/2023 | 247.01 | 247.31 | 241.65 | 244.36 |
| 02/15/2023 | 244.2 | 248.77 | 243.23 | 248.7 |
| 02/16/2023 | 246.5 | 248.53 | 244.52 | 246.52 |
| 02/17/2023 | 247.86 | 250.86 | 245.63 | 247.79 |
| 02/21/2023 | 244.5 | 248 | 239.75 | 240.71 |
| 02/22/2023 | 241.19 | 242.23 | 236.42 | 237.89 |
| 02/23/2023 | 240.67 | 240.83 | 235.6 | 237.95 |
| 02/24/2023 | 235.23 | 236.69 | 233.02 | 236.17 |
| 02/27/2023 | 239.1 | 241.25 | 238.72 | 239.98 |
| 02/28/2023 | 240.94 | 241.1 | 238.71 | 239.55 |
| 03/01/2023 | 242.01 | 249.7 | 241.57 | 248.67 |
| 03/02/2023 | 246.51 | 252.49 | 246.13 | 252.18 |
| 03/03/2023 | 252.39 | 255.4 | 249.91 | 255.31 |
| 03/06/2023 | 255.65 | 255.7 | 251.58 | 253.98 |
| 03/07/2023 | 254.05 | 254.75 | 245.95 | 246.14 |
| 03/08/2023 | 247.99 | 251.11 | 246.75 | 248.72 |
| 03/09/2023 | 248.95 | 250.13 | 240.61 | 240.96 |
| 03/10/2023 | 236.31 | 238.13 | 225.8 | 227.01 |
| 03/13/2023 | 222.58 | 228.33 | 221.54 | 224.7 |
| 03/14/2023 | 228.99 | 229.59 | 222.2 | 225.67 |
| 03/15/2023 | 219.4 | 221.18 | 212.57 | 217.26 |
| 03/16/2023 | 215.67 | 219.81 | 213.32 | 218.71 |
| 03/17/2023 | 217.4 | 217.4 | 211.43 | 215.01 |
| 03/20/2023 | 217.35 | 221.87 | 216.48 | 220.31 |
| 03/21/2023 | 224.06 | 226 | 223.61 | 224.92 |
| 03/22/2023 | 225.17 | 226.59 | 219.86 | 219.95 |
| 03/23/2023 | 220.51 | 225.3 | 217.6 | 219.44 |
| 03/24/2023 | 216.85 | 217.43 | 213.14 | 217.01 |
| 03/27/2023 | 214.93 | 218.96 | 213.92 | 218 |
| 03/28/2023 | 218.15 | 220.56 | 217.71 | 220.16 |
| 03/29/2023 | 222.74 | 223.22 | 221.5 | 223 |
| 03/30/2023 | 225.05 | 226.34 | 223.99 | 224.54 |
| 03/31/2023 | 226.38 | 229.06 | 224.9 | 228.84 |
| 04/03/2023 | 230.01 | 233.85 | 228.86 | 229.87 |
| 04/04/2023 | 228.9 | 229.49 | 216.25 | 217.45 |
| 04/05/2023 | 216.2 | 217.88 | 211.55 | 213.53 |
| 04/06/2023 | 212.67 | 213 | 208.94 | 209.17 |
| 04/10/2023 | 210.22 | 216.09 | 209.32 | 215.53 |
| 04/11/2023 | 216.17 | 222.9 | 216.17 | 220.6 |
| 04/12/2023 | 222.15 | 223.22 | 219.89 | 220.5 |
| 04/13/2023 | 219.94 | 222.18 | 216.66 | 221.67 |
| 04/14/2023 | 222.99 | 225.83 | 221.44 | 223.68 |
| 04/17/2023 | 225.01 | 226.92 | 224.3 | 225.24 |
| 04/18/2023 | 225.56 | 227.5 | 224.06 | 225.2 |
| 04/19/2023 | 224.8 | 225.15 | 222.41 | 224.65 |
| 04/20/2023 | 222.42 | 224.22 | 220.93 | 222.27 |
| 04/21/2023 | 220.67 | 220.99 | 217.5 | 220.27 |
| 04/24/2023 | 220.53 | 223.69 | 220.53 | 223.43 |
| 04/25/2023 | 222.36 | 223.23 | 218.27 | 218.63 |
| 04/26/2023 | 217.73 | 220.39 | 216.12 | 216.19 |
| 04/27/2023 | 210.48 | 216.08 | 204.04 | 214.33 |
| 04/28/2023 | 213.24 | 220.56 | 213 | 218.8 |
| 05/01/2023 | 219.34 | 221.96 | 216.53 | 217.27 |
| 05/02/2023 | 217.11 | 217.11 | 210.59 | 215.15 |
| 05/03/2023 | 215.64 | 219.17 | 214.86 | 215.64 |
| 05/04/2023 | 216.05 | 216.93 | 209.33 | 210.38 |
| 05/05/2023 | 213.59 | 215.68 | 212.4 | 215.09 |
| 05/08/2023 | 216.44 | 218.11 | 213.63 | 214.79 |
| 05/09/2023 | 213.74 | 215.39 | 211.95 | 213.49 |
| 05/10/2023 | 215.43 | 215.99 | 210.19 | 213.17 |
| 05/11/2023 | 209 | 210.28 | 208.42 | 210.03 |
| 05/12/2023 | 211.71 | 212.55 | 207.93 | 209.54 |
| 05/15/2023 | 210.31 | 213.31 | 209.15 | 211.29 |
| 05/16/2023 | 210.05 | 210.27 | 207.05 | 207.2 |
| 05/17/2023 | 209.28 | 213.84 | 208.65 | 212.1 |
| 05/18/2023 | 211 | 215.66 | 210.23 | 214.72 |
| 05/19/2023 | 219.46 | 219.89 | 212.95 | 214.78 |
| 05/22/2023 | 214.25 | 217.16 | 211.89 | 214.26 |
| 05/23/2023 | 213.2 | 215.26 | 211.35 | 212.71 |
| 05/24/2023 | 211.81 | 212.48 | 209.22 | 209.7 |
| 05/25/2023 | 209.69 | 211.79 | 208.6 | 209.98 |
| 05/26/2023 | 211.74 | 213.28 | 210.21 | 211.8 |
| 05/30/2023 | 211.18 | 212.89 | 208.25 | 209.9 |
| 05/31/2023 | 209.13 | 210.78 | 205.6 | 205.75 |
| 06/01/2023 | 207.68 | 210.57 | 206.04 | 209.07 |
| 06/02/2023 | 214.95 | 227.78 | 214.01 | 226.63 |
| 06/05/2023 | 226.99 | 227.58 | 220.75 | 222.47 |
| 06/06/2023 | 221.86 | 228.27 | 221.45 | 226.68 |
| 06/07/2023 | 227.81 | 236.36 | 226.28 | 235.55 |
| 06/08/2023 | 234.54 | 236.28 | 231.74 | 234.45 |
| 06/09/2023 | 235.7 | 235.81 | 231.43 | 235.03 |
| 06/12/2023 | 235.23 | 238.89 | 233.32 | 237.9 |
| 06/13/2023 | 240.08 | 246.68 | 239.68 | 245.44 |
| 06/14/2023 | 246.8 | 248.32 | 241.57 | 243.32 |
| 06/15/2023 | 244 | 248.38 | 243.48 | 247.67 |
| 06/16/2023 | 249.4 | 250.89 | 244.97 | 245.27 |
| 06/20/2023 | 242.33 | 243.22 | 240.55 | 241.15 |
| 06/21/2023 | 238.84 | 245.26 | 238.03 | 241.48 |
| 06/22/2023 | 240.23 | 240.98 | 235.95 | 237.34 |
| 06/23/2023 | 234.44 | 235.86 | 231.28 | 234.44 |
| 06/26/2023 | 235.46 | 239.62 | 235.13 | 236.95 |
| 06/27/2023 | 237.48 | 240.84 | 235.32 | 240.69 |
| 06/28/2023 | 239.29 | 242.05 | 237.86 | 241.87 |
| 06/29/2023 | 241.94 | 246.86 | 241.37 | 244.24 |
| 06/30/2023 | 246.57 | 246.93 | 243.89 | 246.05 |
| 07/03/2023 | 245.95 | 248.39 | 245.27 | 247.33 |
| 07/05/2023 | 245 | 247.5 | 244.12 | 244.83 |
| 07/06/2023 | 242.75 | 243.87 | 238.84 | 240.58 |
| 07/07/2023 | 240.19 | 247.8 | 240.11 | 245.18 |
| 07/10/2023 | 244.51 | 249.36 | 244.09 | 248.81 |
| 07/11/2023 | 249.84 | 254.47 | 249.84 | 252.85 |
| 07/12/2023 | 255.49 | 257.64 | 251.44 | 253.6 |
| 07/13/2023 | 254.56 | 256.46 | 252.74 | 255.86 |
| 07/14/2023 | 256.48 | 256.48 | 252.91 | 255.62 |
| 07/17/2023 | 254.27 | 258.85 | 252.01 | 257.46 |
| 07/18/2023 | 257.63 | 264.16 | 256.93 | 263.81 |
| 07/19/2023 | 260.14 | 262.92 | 259.7 | 262.75 |
| 07/20/2023 | 264.17 | 265.4 | 260.44 | 261.09 |
| 07/21/2023 | 261.75 | 261.76 | 257.51 | 257.65 |
| 07/24/2023 | 258.3 | 262.44 | 258.1 | 259.37 |
| 07/25/2023 | 260.1 | 263.88 | 259.44 | 262.06 |
| 07/26/2023 | 260.53 | 262.54 | 257.25 | 258.32 |
| 07/27/2023 | 258.97 | 261.1 | 256.82 | 258.3 |
| 07/28/2023 | 259.93 | 262.98 | 258.99 | 260.43 |
| 07/31/2023 | 262.75 | 265.21 | 261.66 | 265.17 |
| 08/01/2023 | 272.75 | 288.78 | 270.5 | 288.65 |
| 08/02/2023 | 287.75 | 293.88 | 286.09 | 287.57 |
| 08/03/2023 | 285.54 | 287.94 | 281.05 | 281.45 |
| 08/04/2023 | 283.2 | 283.5 | 275.36 | 276.44 |
| 08/07/2023 | 277.12 | 281.96 | 275.89 | 281.65 |
| 08/08/2023 | 278 | 283.95 | 274.78 | 282.89 |
| 08/09/2023 | 284.66 | 287.12 | 283.88 | 284.53 |
| 08/10/2023 | 284.49 | 287.66 | 281.19 | 283.82 |
| 08/11/2023 | 283.94 | 286.04 | 282.61 | 285.22 |
| 08/14/2023 | 284.06 | 285.6 | 281.27 | 284.54 |
| 08/15/2023 | 282.52 | 282.64 | 277.05 | 277.37 |
| 08/16/2023 | 277 | 281.71 | 274.08 | 274.51 |
| 08/17/2023 | 277.02 | 279.55 | 274.66 | 275.17 |
| 08/18/2023 | 273.01 | 275.69 | 271.11 | 273.8 |
| 08/21/2023 | 274.75 | 276.24 | 268.8 | 272.75 |
| 08/22/2023 | 273.94 | 274.13 | 269.67 | 270.2 |
| 08/23/2023 | 270.3 | 273.76 | 269.11 | 273.03 |
| 08/24/2023 | 271.6 | 274.69 | 269.2 | 269.3 |
| 08/25/2023 | 271.52 | 273.62 | 268.83 | 272.56 |
| 08/28/2023 | 273.5 | 277 | 273.04 | 274.79 |
| 08/29/2023 | 275 | 280.13 | 273.43 | 280.03 |
| 08/30/2023 | 280.03 | 283.81 | 279.81 | 282.33 |
| 08/31/2023 | 283.64 | 284.81 | 280.84 | 281.13 |
| 09/01/2023 | 284.8 | 287.07 | 283.65 | 286.25 |
| 09/05/2023 | 286.34 | 289.41 | 281.38 | 281.63 |
| 09/06/2023 | 280.42 | 284.47 | 279.04 | 282.9 |
| 09/07/2023 | 280.93 | 283.48 | 277.65 | 281.43 |
| 09/08/2023 | 281.57 | 283.39 | 279.12 | 282.28 |
| 09/11/2023 | 284.56 | 285 | 279.95 | 282.05 |
| 09/12/2023 | 280.26 | 284.71 | 279.82 | 281.81 |
| 09/13/2023 | 280.21 | 282.74 | 273.03 | 275.92 |
| 09/14/2023 | 279 | 283.18 | 277.83 | 282.56 |
| 09/15/2023 | 281.87 | 281.87 | 277.33 | 279.15 |
| 09/18/2023 | 279.06 | 282.75 | 278.85 | 280.94 |
| 09/19/2023 | 280.08 | 283.5 | 277.65 | 279.67 |
| 09/20/2023 | 281.5 | 286.6 | 278.08 | 278.61 |
| 09/21/2023 | 276.21 | 276.21 | 271.6 | 272.03 |
| 09/22/2023 | 272.01 | 275.1 | 271.61 | 273.06 |
| 09/25/2023 | 270.75 | 274.83 | 270.07 | 274.27 |
| 09/26/2023 | 271.15 | 273.42 | 269.15 | 269.52 |
| 09/27/2023 | 271 | 274.23 | 269.2 | 272.71 |
| 09/28/2023 | 273.49 | 278.25 | 272.22 | 276.24 |
| 09/29/2023 | 279.08 | 279.55 | 271.36 | 273 |
| 10/02/2023 | 272.64 | 276.81 | 270.24 | 271.72 |
| 10/03/2023 | 271.21 | 273.58 | 267.54 | 268.97 |
| 10/04/2023 | 267.5 | 267.82 | 262.78 | 265.03 |
| 10/05/2023 | 263.9 | 265.94 | 260.43 | 260.8 |
| 10/06/2023 | 261.57 | 268.42 | 258.27 | 266.04 |
| 10/09/2023 | 266.04 | 271.61 | 264.65 | 271.3 |
| 10/10/2023 | 272.65 | 275.1 | 271.83 | 273.21 |
| 10/11/2023 | 273.53 | 274.41 | 269.9 | 272.83 |
| 10/12/2023 | 273.8 | 273.8 | 266.19 | 269.61 |
| 10/13/2023 | 270.49 | 273.94 | 266.1 | 267.94 |
| 10/16/2023 | 272.12 | 273.97 | 269.58 | 270.79 |
| 10/17/2023 | 268.58 | 275.56 | 268.58 | 272.65 |
| 10/18/2023 | 268.5 | 269 | 258.75 | 259.22 |
| 10/19/2023 | 257.91 | 260 | 251.76 | 252.89 |
| 10/20/2023 | 251.31 | 253.49 | 248.16 | 249.2 |
| 10/23/2023 | 247.63 | 251.61 | 246.56 | 247.32 |
| 10/24/2023 | 250.25 | 251.72 | 247.25 | 249.55 |
| 10/25/2023 | 249.87 | 250.77 | 244.5 | 244.94 |
| 10/26/2023 | 245.53 | 246.73 | 240.41 | 242.43 |
| 10/27/2023 | 243.05 | 243.92 | 237.86 | 238.56 |
| 10/30/2023 | 240.94 | 243.6 | 239.18 | 242.16 |
| 10/31/2023 | 227.65 | 230.54 | 223.76 | 226.05 |
| 11/01/2023 | 225.11 | 232.65 | 223.92 | 231.83 |
| 11/02/2023 | 235.8 | 239.59 | 232.88 | 239.12 |
| 11/03/2023 | 241.51 | 244.24 | 238.18 | 240.75 |
| 11/06/2023 | 241.51 | 242.92 | 236.36 | 238.28 |
| 11/07/2023 | 234.58 | 237.14 | 233.57 | 234.92 |
| 11/08/2023 | 236 | 237.79 | 234.45 | 234.82 |
| 11/09/2023 | 237.44 | 239.28 | 233.82 | 234.15 |
| 11/10/2023 | 235.34 | 240.15 | 234.62 | 239.68 |
| 11/13/2023 | 238.88 | 243.31 | 238.88 | 241.67 |
| 11/14/2023 | 246.75 | 249.55 | 244.69 | 247.86 |
| 11/15/2023 | 249.52 | 252.93 | 248.6 | 251.09 |
| 11/16/2023 | 250.5 | 252.92 | 246.6 | 248.21 |
| 11/17/2023 | 250.09 | 254.26 | 250 | 253.07 |
| 11/20/2023 | 252.61 | 252.9 | 248.66 | 250.45 |
| 11/21/2023 | 249.44 | 249.85 | 248.32 | 249.41 |
| 11/22/2023 | 241.84 | 247.63 | 241.81 | 246.01 |
| 11/24/2023 | 246.75 | 248.9 | 246.7 | 247.36 |
| 11/27/2023 | 246.96 | 248.22 | 246.32 | 247.39 |
| 11/28/2023 | 247.74 | 248.87 | 246.01 | 247.5 |
| 11/29/2023 | 249.68 | 251.58 | 248.31 | 249.45 |
| 11/30/2023 | 251.04 | 251.5 | 247.84 | 250.72 |
| 12/01/2023 | 251.91 | 257.44 | 251.01 | 256.76 |
| 12/04/2023 | 253.57 | 255.53 | 252.42 | 254.75 |
| 12/05/2023 | 253.78 | 257.2 | 253.78 | 255.19 |
| 12/06/2023 | 256.8 | 261.01 | 255.57 | 255.97 |
| 12/07/2023 | 257.21 | 259.38 | 255.81 | 257.41 |
| 12/08/2023 | 257.38 | 261.64 | 257 | 259.5 |
| 12/11/2023 | 259.84 | 262.24 | 259.5 | 260.92 |
| 12/12/2023 | 259.99 | 262.49 | 259.12 | 261.43 |
| 12/13/2023 | 261.4 | 268.23 | 259.28 | 267.97 |
| 12/14/2023 | 272.45 | 285.46 | 270.55 | 285.17 |
| 12/15/2023 | 280.1 | 286.85 | 279.98 | 285.74 |
| 12/18/2023 | 286.74 | 288.88 | 284.57 | 285.71 |
| 12/19/2023 | 286.8 | 293.03 | 286.16 | 292.96 |
| 12/20/2023 | 291.93 | 298.27 | 289.52 | 289.71 |
| 12/21/2023 | 289.9 | 290.73 | 286.6 | 290.07 |
| 12/22/2023 | 290.31 | 292.83 | 288.91 | 290.36 |
| 12/26/2023 | 291.59 | 297.09 | 291 | 295.63 |
| 12/27/2023 | 295.63 | 299.15 | 294.73 | 298.12 |
| 12/28/2023 | 297.1 | 299.2 | 296.04 | 296.88 |
| 12/29/2023 | 296.85 | 298.24 | 293.2 | 295.67 |