Indicators

Caterpillar (NY: CAT )

363.25 +5.64 (+1.58%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	130.19	131.34	129.83	130.68	1,830,051	-0.87(-0.66%)
Nov 27, 2019	130.94	131.57	129.75	131.55	2,947,419	-0.36(-0.27%)
Nov 26, 2019	132.19	132.41	131.37	131.91	2,733,470	-0.30(-0.23%)
Nov 25, 2019	130.70	132.34	129.84	132.21	3,416,844	+2.29(+1.77%)
Nov 22, 2019	129.95	130.44	129.15	129.91	2,501,092	+0.47(+0.36%)
Nov 21, 2019	127.81	129.97	127.27	129.44	3,650,620	+1.66(+1.30%)
Nov 20, 2019	128.62	128.85	126.50	127.78	3,859,354	-1.50(-1.16%)
Nov 19, 2019	130.34	130.71	128.90	129.28	2,309,233	-0.37(-0.29%)
Nov 18, 2019	130.24	130.73	129.14	129.65	2,922,327	-1.55(-1.18%)
Nov 15, 2019	130.53	131.72	130.48	131.20	3,131,376	+1.69(+1.30%)
Nov 14, 2019	130.21	131.23	129.31	129.52	2,859,235	-0.95(-0.73%)
Nov 13, 2019	130.35	131.70	129.74	130.46	3,573,166	-1.67(-1.26%)
Nov 12, 2019	133.73	134.06	131.84	132.13	3,148,718	-1.50(-1.12%)
Nov 11, 2019	132.50	133.77	132.38	133.63	2,442,210	-0.14(-0.11%)
Nov 08, 2019	132.42	133.80	131.65	133.78	3,076,776	+1.04(+0.78%)
Nov 07, 2019	133.08	133.99	132.50	132.74	4,225,858	+1.37(+1.04%)
Nov 06, 2019	132.25	132.25	130.62	131.37	4,138,336	-0.79(-0.60%)
Nov 05, 2019	132.60	133.63	131.52	132.16	5,002,023	-0.43(-0.32%)
Nov 04, 2019	131.24	132.73	130.94	132.59	6,017,159	+2.12(+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.