The closing price for Caterpillar (CAT) yesterday was $879.89. It was up 0.2% for the day (up 1.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 20:00 | $879.89 | $879.89 | $879.89 | $879.89 | — |
May 22 2026 19:30 | $884.51 | $885.11 | $878.72 | $879.78 | 285,868 |
May 22 2026 18:30 | $886.59 | $888.41 | $884.15 | $884.63 | 193,546 |
May 22 2026 17:30 | $893.71 | $893.84 | $886.15 | $886.55 | 201,829 |
May 22 2026 16:30 | $888.02 | $893.36 | $887.01 | $893.36 | 193,980 |
May 22 2026 15:30 | $889.04 | $889.73 | $884.92 | $888.08 | 148,555 |
May 22 2026 14:30 | $882.92 | $889.46 | $882.18 | $889.15 | 258,054 |
May 22 2026 13:30 | $878.00 | $883.50 | $861.06 | $882.92 | 438,834 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.