Indicators

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

Month:

Year:

Range:

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.