Skip to main content

Caterpillar (NY: CAT )

371.83 +16.71 (+4.71%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 113.73 118.90 113.54 118.64 9,672,187 +4.76(+4.18%)
Nov 29, 2018 114.38 114.48 111.57 113.88 5,647,520 -0.47(-0.41%)
Nov 28, 2018 109.57 114.36 108.30 114.36 6,563,495 +5.40(+4.95%)
Nov 27, 2018 108.44 108.96 107.03 108.96 4,629,805 -0.18(-0.16%)
Nov 26, 2018 108.13 110.00 107.70 109.14 5,370,729 +2.17(+2.03%)
Nov 23, 2018 106.65 108.48 106.31 106.97 3,579,284 -1.36(-1.25%)
Nov 21, 2018 108.32 108.32 108.32 0 +1.40(+1.31%)
Nov 20, 2018 108.30 108.41 106.01 106.92 8,855,598 -3.25(-2.95%)
Nov 19, 2018 112.94 113.24 109.83 110.17 6,146,307 -3.48(-3.06%)
Nov 16, 2018 112.62 115.36 111.98 113.65 6,812,876 +0.75(+0.67%)
Nov 15, 2018 108.72 113.93 107.67 112.89 6,648,740 +3.50(+3.20%)
Nov 14, 2018 111.30 112.81 108.20 109.40 6,300,069 -0.75(-0.68%)
Nov 13, 2018 109.75 113.50 109.55 110.15 6,652,603 +0.84(+0.77%)
Nov 12, 2018 111.22 112.29 108.95 109.31 6,711,073 -1.67(-1.50%)
Nov 09, 2018 113.32 113.33 109.95 110.98 8,288,731 -3.92(-3.41%)
Nov 08, 2018 117.03 117.79 114.47 114.90 7,166,403 -3.24(-2.75%)
Nov 07, 2018 116.76 118.25 114.45 118.14 8,632,878 +5.05(+4.46%)
Nov 06, 2018 110.53 113.25 110.45 113.10 5,405,785 +2.55(+2.31%)
Nov 05, 2018 110.26 111.02 108.92 110.54 5,539,011 +0.54(+0.49%)
Nov 02, 2018 111.10 112.19 108.66 110.00 8,786,858 +0.95(+0.87%)
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.