Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 169.92 169.92 169.92 2,913,840 +1.85(+1.10%)
Dec 30, 2020 167.82 170.12 166.80 168.07 2,913,840 +3.16(+1.92%)
Dec 29, 2020 167.26 167.45 163.47 164.91 1,595,123 -1.60(-0.96%)
Dec 28, 2020 168.48 169.08 166.46 166.51 1,615,703 -1.11(-0.66%)
Dec 24, 2020 167.52 167.89 166.49 167.62 627,412 +1.06(+0.64%)
Dec 23, 2020 165.65 167.37 165.24 166.56 1,994,727 +1.72(+1.04%)
Dec 22, 2020 167.37 168.18 164.75 164.84 2,671,171 -3.34(-1.99%)
Dec 21, 2020 165.18 168.86 164.60 168.18 2,217,844 -0.75(-0.44%)
Dec 18, 2020 168.10 169.25 165.67 168.93 5,637,501 +1.67(+1.00%)
Dec 17, 2020 168.66 168.71 166.71 167.26 2,460,081 -0.31(-0.18%)
Dec 16, 2020 168.83 169.22 166.50 167.57 2,176,464 -2.09(-1.23%)
Dec 15, 2020 167.97 170.61 167.12 169.66 2,528,355 +3.44(+2.07%)
Dec 14, 2020 168.59 171.14 165.96 166.21 2,712,754 -1.16(-0.69%)
Dec 11, 2020 165.22 167.83 164.51 167.37 2,863,902 +0.41(+0.25%)
Dec 10, 2020 167.32 167.59 165.36 166.96 3,330,348 -1.14(-0.68%)
Dec 09, 2020 167.68 168.48 165.23 168.10 3,122,227 +1.15(+0.69%)
Dec 08, 2020 165.85 168.72 165.70 166.95 2,143,630 +0.12(+0.07%)
Dec 07, 2020 168.40 168.40 164.82 166.83 4,903,461 -3.27(-1.92%)
Dec 04, 2020 164.22 171.59 163.95 170.10 6,519,543 +7.08(+4.34%)
Dec 03, 2020 162.31 163.44 161.76 163.02 3,110,692 +0.71(+0.44%)
Dec 02, 2020 161.74 162.82 160.83 162.31 2,110,678 +0.57(+0.35%)
Dec 01, 2020 163.73 164.83 161.44 161.74 2,903,197 -0.31(-0.19%)
Nov 30, 2020 162.07 163.25 160.97 162.05 2,551,284 -1.39(-0.85%)
Nov 27, 2020 162.81 164.22 162.32 163.44 1,046,366 +0.42(+0.26%)
Nov 25, 2020 164.73 164.75 161.29 163.02 2,685,116 -2.12(-1.28%)
Nov 24, 2020 164.53 166.47 163.62 165.14 3,692,497 +1.98(+1.21%)
Nov 23, 2020 162.21 163.83 161.72 163.16 2,574,654 +2.38(+1.48%)
Nov 20, 2020 160.99 161.61 159.92 160.78 2,624,913 -0.62(-0.39%)
Nov 19, 2020 161.03 161.73 159.36 161.41 2,154,773 +0.15(+0.09%)
Nov 18, 2020 160.60 163.72 160.60 161.26 3,388,980 +0.78(+0.48%)
Nov 17, 2020 160.72 161.01 158.88 160.48 2,261,144 -1.19(-0.74%)
Nov 16, 2020 163.37 163.37 160.41 161.68 4,179,053 +1.38(+0.86%)
Nov 13, 2020 158.98 160.77 157.94 160.29 2,272,268 +2.41(+1.53%)
Nov 12, 2020 157.61 159.72 156.50 157.89 2,341,497 -0.31(-0.19%)
Nov 11, 2020 160.92 161.26 156.34 158.19 2,507,704 -2.65(-1.65%)
Nov 10, 2020 160.47 163.36 159.42 160.84 3,747,032 +1.38(+0.87%)
Nov 09, 2020 162.46 164.64 158.81 159.46 6,391,800 +8.90(+5.91%)
Nov 06, 2020 153.04 154.53 150.07 150.57 3,195,337 -1.68(-1.10%)
Nov 05, 2020 147.19 153.99 147.12 152.25 5,156,532 +7.34(+5.06%)
Nov 04, 2020 148.60 151.58 144.91 144.91 9,713,536 -11.63(-7.43%)
Nov 03, 2020 154.03 157.76 152.23 156.54 5,182,214 +4.13(+2.71%)
Nov 02, 2020 148.62 152.96 147.17 152.41 4,359,794 +5.81(+3.96%)
Oct 30, 2020 143.72 146.83 142.87 146.61 4,686,902 +2.22(+1.54%)
Oct 29, 2020 140.59 145.17 139.68 144.39 4,141,963 +3.28(+2.32%)
Oct 28, 2020 143.57 145.10 140.51 141.11 6,046,947 -6.30(-4.28%)
Oct 27, 2020 150.26 151.09 146.57 147.41 5,201,695 -4.94(-3.24%)
Oct 26, 2020 155.56 155.56 150.14 152.35 4,824,313 -5.03(-3.20%)
Oct 23, 2020 158.11 159.31 156.42 157.38 3,060,685 -0.04(-0.02%)
Oct 22, 2020 155.86 157.59 154.85 157.42 2,540,755 +2.10(+1.35%)
Oct 21, 2020 157.56 158.22 154.71 155.32 2,694,045 -1.47(-0.94%)
Oct 20, 2020 156.06 158.90 155.79 156.80 3,241,996 +1.35(+0.87%)
Oct 19, 2020 156.56 157.75 154.76 155.44 2,972,166 -1.13(-0.72%)
Oct 16, 2020 155.18 158.21 154.60 156.57 6,004,210 +3.44(+2.25%)
Oct 15, 2020 148.71 153.82 148.59 153.13 3,188,909 +1.33(+0.87%)
Oct 14, 2020 150.92 152.93 150.78 151.81 4,405,210 +1.38(+0.92%)
Oct 13, 2020 150.05 151.41 149.50 150.42 3,577,330 -0.45(-0.30%)
Oct 12, 2020 148.43 151.43 148.01 150.88 4,611,664 +3.41(+2.31%)
Oct 09, 2020 146.48 147.89 146.04 147.47 4,401,794 +2.12(+1.46%)
Oct 08, 2020 144.51 145.42 143.11 145.36 1,986,347 +1.75(+1.22%)
Oct 07, 2020 142.22 144.80 142.15 143.60 2,515,849 +3.01(+2.14%)
Oct 06, 2020 142.89 144.23 140.37 140.60 2,758,510 -1.82(-1.28%)
Oct 05, 2020 141.19 143.31 140.68 142.42 2,798,200 +3.29(+2.37%)
Oct 02, 2020 133.86 140.34 133.38 139.12 3,470,931 +3.00(+2.20%)
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.