Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 160.82 162.00 159.73 160.81 2,571,012 -1.38(-0.85%)
Nov 27, 2020 161.56 162.96 161.07 162.19 1,054,457 +0.42(+0.26%)
Nov 25, 2020 163.46 163.48 160.06 161.77 2,705,879 -2.10(-1.28%)
Nov 24, 2020 163.27 165.19 162.36 163.87 3,721,050 +1.96(+1.21%)
Nov 23, 2020 160.96 162.57 160.48 161.91 2,594,563 +2.36(+1.48%)
Nov 20, 2020 159.75 160.37 158.69 159.55 2,645,211 -0.62(-0.39%)
Nov 19, 2020 159.80 160.49 158.14 160.17 2,171,435 +0.15(+0.09%)
Nov 18, 2020 159.37 162.46 159.37 160.02 3,415,186 +0.77(+0.48%)
Nov 17, 2020 159.49 159.78 157.66 159.25 2,278,628 -1.19(-0.74%)
Nov 16, 2020 162.11 162.11 159.18 160.44 4,211,369 +1.37(+0.86%)
Nov 13, 2020 157.76 159.54 156.73 159.06 2,289,839 +2.39(+1.53%)
Nov 12, 2020 156.40 158.50 155.30 156.67 2,359,603 -0.31(-0.19%)
Nov 11, 2020 159.69 160.02 155.14 156.98 2,527,095 -2.63(-1.65%)
Nov 10, 2020 159.24 162.10 158.19 159.61 3,776,006 +1.37(+0.87%)
Nov 09, 2020 161.21 163.38 157.59 158.24 6,441,225 +8.83(+5.91%)
Nov 06, 2020 151.87 153.35 148.92 149.41 3,220,046 -1.67(-1.10%)
Nov 05, 2020 146.06 152.81 145.99 151.08 5,196,405 +7.28(+5.06%)
Nov 04, 2020 147.46 150.42 143.80 143.80 9,788,647 -11.54(-7.43%)
Nov 03, 2020 152.85 156.55 151.06 155.34 5,222,286 +4.09(+2.71%)
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.