Caterpillar (NY: CAT )

195.92 USD -2.81 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 139.37 140.34 136.39 137.80 4,037,521 -2.54(-1.81%)
Oct 30, 2019 141.00 141.00 139.61 140.34 3,947,956 -0.99(-0.70%)
Oct 29, 2019 139.38 141.45 138.77 141.33 4,427,929 +1.27(+0.91%)
Oct 28, 2019 139.97 141.63 138.87 140.06 6,173,793 +0.33(+0.24%)
Oct 25, 2019 135.00 139.98 134.85 139.73 8,319,400 +5.88(+4.39%)
Oct 24, 2019 135.09 135.29 132.38 133.85 3,935,509 -1.49(-1.10%)
Oct 23, 2019 134.23 135.99 130.70 135.34 11,305,570 +2.09(+1.57%)
Oct 22, 2019 132.59 134.26 130.94 133.25 4,743,407 +1.02(+0.77%)
Oct 21, 2019 131.95 133.45 131.50 132.23 4,272,966 +1.52(+1.16%)
Oct 18, 2019 130.15 132.03 129.99 130.71 4,330,700 -1.36(-1.03%)
Oct 17, 2019 130.97 132.86 130.18 132.07 3,424,578 +1.88(+1.44%)
Oct 16, 2019 131.00 132.81 130.11 130.19 3,063,710 -0.84(-0.64%)
Oct 15, 2019 127.99 131.68 127.65 131.03 3,298,417 +2.65(+2.06%)
Oct 14, 2019 126.81 128.56 126.01 128.38 2,884,651 -0.02(-0.02%)
Oct 11, 2019 125.61 130.38 125.40 128.40 6,776,100 +5.71(+4.65%)
Oct 10, 2019 120.04 123.03 119.76 122.69 3,284,051 +5.19(+4.42%)
Oct 09, 2019 119.49 120.06 118.00 117.50 2,636,358 -0.47(-0.40%)
Oct 08, 2019 118.79 119.20 117.69 117.97 3,550,744 -2.28(-1.90%)
Oct 07, 2019 120.85 121.70 119.75 120.25 2,375,246 -0.79(-0.65%)
Oct 04, 2019 119.72 121.15 119.35 121.04 2,474,800 +1.00(+0.83%)
Oct 03, 2019 119.34 120.06 117.25 120.04 3,167,963 +0.08(+0.07%)
Oct 02, 2019 121.15 121.85 119.34 119.96 4,304,027 -2.41(-1.97%)
Oct 01, 2019 127.40 128.50 122.30 122.37 3,739,906 -3.94(-3.12%)
Sep 30, 2019 126.60 127.10 125.88 126.31 2,803,995 -0.28(-0.22%)
Sep 27, 2019 127.00 127.38 125.66 126.59 2,214,200 +0.20(+0.16%)
Sep 26, 2019 126.79 126.92 125.65 126.39 2,539,058 -0.22(-0.17%)
Sep 25, 2019 125.85 126.82 125.02 126.61 2,383,176 +0.62(+0.49%)
Sep 24, 2019 128.74 129.00 125.57 125.99 3,447,312 -2.43(-1.89%)
Sep 23, 2019 127.34 128.88 126.34 128.42 2,831,569 +0.26(+0.20%)
Sep 20, 2019 130.01 130.99 127.87 128.16 6,438,000 -1.96(-1.51%)
Sep 19, 2019 131.47 132.03 129.87 130.12 2,735,827 -0.95(-0.72%)
Sep 18, 2019 131.63 132.21 129.72 131.07 3,022,849 -1.10(-0.83%)
Sep 17, 2019 132.59 132.76 131.19 132.17 2,904,129 -0.98(-0.74%)
Sep 16, 2019 132.99 133.80 131.99 133.15 2,876,495 -0.63(-0.47%)
Sep 13, 2019 132.80 133.99 131.13 133.78 3,704,900 +2.03(+1.54%)
Sep 12, 2019 132.00 132.69 130.07 131.75 5,594,174 -1.34(-1.01%)
Sep 11, 2019 130.85 133.19 129.47 133.09 7,562,515 +2.80(+2.15%)
Sep 10, 2019 127.26 130.29 127.22 130.29 8,479,717 +3.04(+2.39%)
Sep 09, 2019 123.39 127.39 123.20 127.25 4,432,777 +4.55(+3.71%)
Sep 06, 2019 123.71 124.34 122.46 122.70 3,315,700 -0.29(-0.24%)
Sep 05, 2019 120.50 124.24 120.50 122.99 5,356,865 +3.89(+3.27%)
Sep 04, 2019 118.42 119.24 118.26 119.10 3,716,264 +2.07(+1.77%)
Sep 03, 2019 117.90 117.90 115.40 117.03 3,781,511 -1.97(-1.66%)
Aug 30, 2019 119.02 119.59 118.45 119.00 2,912,900 +1.23(+1.04%)
Aug 29, 2019 116.62 118.13 116.49 117.77 3,447,187 +2.91(+2.53%)
Aug 28, 2019 112.86 114.95 111.75 114.86 3,194,011 +1.48(+1.31%)
Aug 27, 2019 115.16 115.46 113.15 113.38 3,160,735 -1.04(-0.91%)
Aug 26, 2019 115.26 115.67 113.84 114.42 5,200,370 +0.36(+0.32%)
Aug 23, 2019 116.25 116.90 113.32 114.06 6,105,200 -3.83(-3.25%)
Aug 22, 2019 118.33 118.94 117.22 117.89 2,118,735 +0.21(+0.18%)
Aug 21, 2019 118.00 119.32 117.54 117.68 2,783,169 +1.01(+0.87%)
Aug 20, 2019 117.59 117.79 116.47 116.67 2,402,047 -0.69(-0.59%)
Aug 19, 2019 118.22 118.49 116.71 117.36 2,631,016 +0.93(+0.80%)
Aug 16, 2019 116.25 117.87 115.92 116.43 3,551,900 +1.18(+1.02%)
Aug 15, 2019 115.08 115.60 113.97 115.25 4,170,868 +0.04(+0.03%)
Aug 14, 2019 116.58 116.90 115.04 115.21 5,540,607 -3.80(-3.19%)
Aug 13, 2019 116.94 122.00 116.79 119.01 4,363,011 +2.29(+1.96%)
Aug 12, 2019 118.95 119.03 116.07 116.72 4,301,651 -2.66(-2.23%)
Aug 09, 2019 121.51 121.70 118.81 119.38 3,805,600 -2.64(-2.16%)
Aug 08, 2019 121.00 122.10 120.37 122.02 3,734,673 +1.24(+1.03%)
Aug 07, 2019 120.00 121.20 118.65 120.78 5,048,325 -1.30(-1.06%)
Aug 06, 2019 122.78 123.65 120.64 122.08 3,713,808 +0.43(+0.35%)
Aug 05, 2019 122.11 122.81 120.33 121.65 5,480,945 -2.89(-2.32%)
Aug 02, 2019 126.55 126.80 123.50 124.54 5,968,600 -2.25(-1.77%)
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.