Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 111.87 116.23 111.36 116.23 8,873,628 +0.91(+0.79%)
Feb 27, 2020 117.51 120.25 115.28 115.33 7,874,200 -4.66(-3.88%)
Feb 26, 2020 121.30 122.55 119.33 119.99 4,171,297 -0.70(-0.58%)
Feb 25, 2020 124.40 124.56 119.99 120.69 5,168,734 -2.97(-2.40%)
Feb 24, 2020 123.99 125.23 123.54 123.65 5,304,677 -4.72(-3.67%)
Feb 21, 2020 127.70 128.59 126.41 128.37 3,052,470 +0.26(+0.20%)
Feb 20, 2020 127.48 129.94 127.42 128.11 2,862,599 +0.07(+0.05%)
Feb 19, 2020 127.98 128.37 127.29 128.04 2,281,897 +0.26(+0.21%)
Feb 18, 2020 128.60 129.64 126.38 127.78 4,136,213 -1.32(-1.02%)
Feb 14, 2020 130.50 130.62 128.07 129.10 3,007,471 -1.62(-1.24%)
Feb 13, 2020 130.98 131.45 129.51 130.72 3,546,213 +0.12(+0.09%)
Feb 12, 2020 129.48 130.92 129.19 130.60 3,441,237 +3.18(+2.50%)
Feb 11, 2020 126.76 128.39 126.36 127.42 2,545,912 +1.75(+1.39%)
Feb 10, 2020 124.47 125.67 124.22 125.67 2,489,674 +0.89(+0.71%)
Feb 07, 2020 127.28 127.70 124.43 124.78 4,074,735 -3.63(-2.83%)
Feb 06, 2020 129.30 129.42 127.36 128.41 2,439,213 -0.18(-0.14%)
Feb 05, 2020 126.82 128.61 126.71 128.59 4,752,013 +3.68(+2.94%)
Feb 04, 2020 124.43 126.10 124.13 124.91 3,742,180 +3.50(+2.88%)
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.