Caterpillar (NY: CAT )

166.61 +2.53 (+1.54%)
Streaming Delayed Price Updated: 9:39 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 133.82 134.99 130.54 131.35 6,785,600 -4.02(-2.97%)
Jan 30, 2020 134.76 135.97 132.91 135.37 3,859,388 -0.41(-0.30%)
Jan 29, 2020 137.59 137.76 135.67 135.78 2,619,983 -0.96(-0.70%)
Jan 28, 2020 137.02 137.60 135.62 136.74 2,762,293 +1.01(+0.74%)
Jan 27, 2020 136.90 137.81 135.57 135.73 2,919,784 -4.65(-3.31%)
Jan 24, 2020 142.55 142.70 139.26 140.38 2,526,100 -2.37(-1.66%)
Jan 23, 2020 141.81 143.21 139.80 142.75 3,182,694 +0.12(+0.08%)
Jan 22, 2020 146.25 146.56 142.52 142.63 3,602,374 -3.22(-2.21%)
Jan 21, 2020 147.20 147.87 145.69 145.85 2,476,673 -1.93(-1.31%)
Jan 17, 2020 147.21 148.27 146.60 147.78 3,331,600 -0.09(-0.06%)
Jan 16, 2020 146.43 147.93 146.24 147.87 3,070,431 +2.30(+1.58%)
Jan 15, 2020 146.22 146.74 145.20 145.57 2,640,544 -1.11(-0.76%)
Jan 14, 2020 147.45 147.98 146.31 146.68 2,742,237 -0.14(-0.10%)
Jan 13, 2020 146.53 146.83 145.55 146.82 3,355,229 +0.69(+0.47%)
Jan 10, 2020 147.45 147.72 145.83 146.13 2,393,700 -1.18(-0.80%)
Jan 09, 2020 147.81 147.97 146.51 147.31 2,272,529 -0.37(-0.25%)
Jan 08, 2020 146.83 148.57 146.46 147.68 2,153,182 +1.30(+0.89%)
Jan 07, 2020 147.35 147.57 145.51 146.38 2,848,717 -1.96(-1.32%)
Jan 06, 2020 147.27 148.56 146.54 148.34 2,549,563 -0.10(-0.07%)
Jan 03, 2020 148.77 149.96 147.45 148.44 3,100,500 -2.09(-1.39%)
Jan 02, 2020 149.00 150.55 147.98 150.53 3,311,928 +2.85(+1.93%)
Dec 31, 2019 147.43 148.23 146.79 147.68 1,952,400 +0.16(+0.11%)
Dec 30, 2019 148.42 148.47 147.01 147.52 1,789,153 -0.76(-0.51%)
Dec 27, 2019 148.64 148.93 147.99 148.28 1,544,400 +0.06(+0.04%)
Dec 26, 2019 147.90 148.23 146.99 148.22 1,576,855 +0.74(+0.50%)
Dec 24, 2019 148.70 148.80 147.29 147.48 966,200 -1.02(-0.69%)
Dec 23, 2019 147.68 148.53 146.78 148.50 2,346,471 +0.93(+0.63%)
Dec 20, 2019 147.38 147.77 145.24 147.57 6,806,200 +2.55(+1.76%)
Dec 19, 2019 146.98 146.98 144.30 145.02 3,576,840 -2.10(-1.43%)
Dec 18, 2019 146.50 147.30 145.60 147.12 2,629,513 +0.75(+0.51%)
Dec 17, 2019 145.50 146.99 145.46 146.37 2,850,811 +1.01(+0.69%)
Dec 16, 2019 147.71 148.30 145.23 145.36 2,414,763 -0.17(-0.12%)
Dec 13, 2019 146.80 148.40 145.15 145.53 3,311,700 -1.25(-0.85%)
Dec 12, 2019 143.54 147.40 143.00 146.78 3,714,098 +2.78(+1.93%)
Dec 11, 2019 143.77 144.62 143.29 144.00 2,265,689 +1.13(+0.79%)
Dec 10, 2019 142.69 143.59 141.75 142.87 1,888,942 +0.04(+0.03%)
Dec 09, 2019 142.97 143.28 142.37 142.83 1,585,106 +0.11(+0.08%)
Dec 06, 2019 142.91 143.42 142.17 142.72 2,271,400 +2.60(+1.86%)
Dec 05, 2019 140.58 141.12 139.53 140.12 2,277,720 +0.00(+0.00%)
Dec 04, 2019 140.98 142.28 140.00 140.12 2,484,619 +0.06(+0.04%)
Dec 03, 2019 140.05 140.43 138.56 140.06 3,962,174 -2.90(-2.03%)
Dec 02, 2019 145.20 146.04 142.84 142.96 2,896,209 -1.77(-1.22%)
Nov 29, 2019 144.19 145.46 143.79 144.73 1,652,400 -0.96(-0.66%)
Nov 27, 2019 145.02 145.72 143.70 145.69 2,661,300 -0.40(-0.27%)
Nov 26, 2019 146.40 146.65 145.49 146.09 2,468,120 -0.33(-0.23%)
Nov 25, 2019 144.75 146.57 143.80 146.42 3,085,156 +2.54(+1.77%)
Nov 22, 2019 143.92 144.46 143.03 143.88 2,258,300 +0.52(+0.36%)
Nov 21, 2019 141.55 143.94 140.95 143.36 3,296,238 +1.84(+1.30%)
Nov 20, 2019 142.45 142.70 140.10 141.52 3,484,710 -1.66(-1.16%)
Nov 19, 2019 144.35 144.76 142.76 143.18 2,085,066 -0.41(-0.29%)
Nov 18, 2019 144.24 144.78 143.02 143.59 2,638,644 -1.72(-1.18%)
Nov 15, 2019 144.56 145.88 144.51 145.31 2,827,400 +1.87(+1.30%)
Nov 14, 2019 144.21 145.34 143.21 143.44 2,581,677 -1.05(-0.73%)
Nov 13, 2019 144.36 145.86 143.69 144.49 3,226,303 -1.85(-1.26%)
Nov 12, 2019 148.11 148.47 146.02 146.34 2,843,058 -1.66(-1.12%)
Nov 11, 2019 146.74 148.15 146.61 148.00 2,205,134 -0.16(-0.11%)
Nov 08, 2019 146.66 148.18 145.80 148.16 2,778,100 +1.15(+0.78%)
Nov 07, 2019 147.39 148.40 146.75 147.01 3,815,635 +1.52(+1.04%)
Nov 06, 2019 146.47 146.47 144.66 145.49 3,736,610 -0.88(-0.60%)
Nov 05, 2019 146.86 148.00 145.66 146.37 4,516,455 -0.47(-0.32%)
Nov 04, 2019 145.35 147.00 145.02 146.84 5,433,047 +2.35(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.