Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 133.96 135.14 133.59 134.46 1,778,584 -0.89(-0.66%)
Nov 27, 2019 134.73 135.38 133.50 135.35 2,864,529 -0.37(-0.27%)
Nov 26, 2019 136.01 136.25 135.17 135.72 2,656,597 -0.31(-0.23%)
Nov 25, 2019 134.48 136.17 133.60 136.03 3,320,752 +2.36(+1.77%)
Nov 22, 2019 133.71 134.21 132.88 133.67 2,430,754 +0.48(+0.36%)
Nov 21, 2019 131.51 133.73 130.95 133.19 3,547,953 +1.71(+1.30%)
Nov 20, 2019 132.34 132.58 130.16 131.48 3,750,818 -1.54(-1.16%)
Nov 19, 2019 134.11 134.49 132.63 133.02 2,244,291 -0.38(-0.29%)
Nov 18, 2019 134.01 134.51 132.87 133.40 2,840,143 -1.60(-1.18%)
Nov 15, 2019 134.30 135.53 134.26 135.00 3,043,313 +1.74(+1.30%)
Nov 14, 2019 133.98 135.03 133.05 133.26 2,778,825 -0.98(-0.73%)
Nov 13, 2019 134.12 135.51 133.50 134.24 3,472,678 -1.72(-1.26%)
Nov 12, 2019 137.60 137.94 135.66 135.96 3,060,167 -1.54(-1.12%)
Nov 11, 2019 136.33 137.64 136.21 137.50 2,373,528 -0.15(-0.11%)
Nov 08, 2019 136.25 137.67 135.46 137.65 2,990,248 +1.07(+0.78%)
Nov 07, 2019 136.93 137.87 136.34 136.58 4,107,014 +1.41(+1.04%)
Nov 06, 2019 136.08 136.08 134.40 135.17 4,021,954 -0.82(-0.60%)
Nov 05, 2019 136.44 137.50 135.33 135.99 4,861,352 -0.44(-0.32%)
Nov 04, 2019 135.04 136.57 134.73 136.42 5,847,939 +2.18(+1.63%)
Nov 01, 2019 129.48 134.35 129.35 134.24 6,695,095 +6.22(+4.85%)
Oct 31, 2019 129.48 130.38 126.71 128.02 4,345,844 -2.36(-1.81%)
Oct 30, 2019 131.00 131.00 129.71 130.38 4,249,440 -0.92(-0.70%)
Oct 29, 2019 129.49 131.41 128.93 131.30 4,766,066 +1.18(+0.91%)
Oct 28, 2019 130.04 131.58 129.02 130.12 6,645,252 +0.31(+0.24%)
Oct 25, 2019 125.42 130.05 125.28 129.82 8,954,707 +5.46(+4.39%)
Oct 24, 2019 125.51 125.69 122.99 124.35 4,236,042 -1.38(-1.10%)
Oct 23, 2019 124.71 126.34 121.43 125.74 12,168,915 +1.94(+1.57%)
Oct 22, 2019 123.18 124.73 121.65 123.80 5,105,635 +0.95(+0.77%)
Oct 21, 2019 122.59 123.98 122.17 122.85 4,599,269 +1.41(+1.16%)
Oct 18, 2019 120.92 122.66 120.77 121.44 4,661,412 -0.31(-0.25%)
Oct 17, 2019 120.73 122.47 120.00 121.74 3,715,068 +1.73(+1.44%)
Oct 16, 2019 120.76 122.42 119.94 120.01 3,323,589 -0.77(-0.64%)
Oct 15, 2019 117.98 121.38 117.67 120.78 3,578,205 +2.44(+2.06%)
Oct 14, 2019 116.89 118.51 116.16 118.34 3,129,341 -0.02(-0.02%)
Oct 11, 2019 115.79 120.19 115.59 118.36 7,350,883 +5.26(+4.65%)
Oct 10, 2019 110.65 113.41 110.40 113.10 3,562,620 +4.78(+4.42%)
Oct 09, 2019 110.15 110.67 108.77 108.31 2,859,987 -0.43(-0.40%)
Oct 08, 2019 109.50 109.88 108.49 108.75 3,851,936 -2.10(-1.90%)
Oct 07, 2019 111.40 112.18 110.39 110.85 2,576,726 -0.73(-0.65%)
Oct 04, 2019 110.36 111.68 110.02 111.58 2,684,725 +0.92(+0.83%)
Oct 03, 2019 110.01 110.67 108.08 110.65 3,436,685 +0.07(+0.07%)
Oct 02, 2019 111.68 112.32 110.01 110.58 4,669,116 -2.22(-1.97%)
Oct 01, 2019 117.44 118.45 112.74 112.80 4,057,143 -3.63(-3.12%)
Sep 30, 2019 116.70 117.16 116.04 116.43 3,041,844 -0.26(-0.22%)
Sep 27, 2019 117.07 117.42 115.83 116.69 2,402,019 +0.18(+0.16%)
Sep 26, 2019 116.88 117.00 115.83 116.51 2,754,433 -0.20(-0.17%)
Sep 25, 2019 116.01 116.90 115.24 116.71 2,585,329 +0.57(+0.49%)
Sep 24, 2019 118.67 118.91 115.75 116.14 3,739,730 -2.24(-1.89%)
Sep 23, 2019 117.38 118.80 116.46 118.38 3,071,757 +0.24(+0.20%)
Sep 20, 2019 119.84 120.75 117.87 118.14 6,984,103 -1.81(-1.51%)
Sep 19, 2019 121.19 121.71 119.72 119.95 2,967,893 -0.88(-0.72%)
Sep 18, 2019 121.34 121.87 119.58 120.82 3,279,262 -1.01(-0.83%)
Sep 17, 2019 122.22 122.38 120.93 121.83 3,150,471 -0.90(-0.74%)
Sep 16, 2019 122.59 123.34 121.67 122.74 3,120,493 -0.58(-0.47%)
Sep 13, 2019 122.42 123.51 120.88 123.32 4,019,168 +1.87(+1.54%)
Sep 12, 2019 121.68 122.31 119.90 121.45 6,068,700 -1.24(-1.01%)
Sep 11, 2019 120.62 122.78 119.35 122.68 8,204,005 +2.58(+2.15%)
Sep 10, 2019 117.31 120.10 117.27 120.10 9,199,009 +2.80(+2.39%)
Sep 09, 2019 113.74 117.43 113.57 117.30 4,808,787 +4.19(+3.71%)
Sep 06, 2019 114.04 114.62 112.89 113.11 3,596,954 -0.27(-0.24%)
Sep 05, 2019 111.08 114.53 111.08 113.37 5,811,261 +3.59(+3.27%)
Sep 04, 2019 109.16 109.92 109.01 109.79 4,031,496 +1.91(+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.