Skip to main content

Caterpillar (NY: CAT )

365.75 +1.10 (+0.30%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 122.88 123.28 121.63 121.81 4,364,225 -1.99(-1.61%)
Feb 27, 2019 122.27 123.85 121.63 123.80 3,879,141 +1.42(+1.16%)
Feb 26, 2019 121.09 123.31 119.97 122.38 8,186,470 -3.04(-2.43%)
Feb 25, 2019 125.05 126.43 124.33 125.42 5,009,848 +2.42(+1.97%)
Feb 22, 2019 123.08 123.89 122.33 123.00 3,929,382 -0.18(-0.14%)
Feb 21, 2019 123.94 125.04 122.76 123.17 4,565,070 -1.27(-1.02%)
Feb 20, 2019 120.97 124.78 120.92 124.44 6,984,536 +4.00(+3.32%)
Feb 19, 2019 120.04 121.49 119.73 120.44 4,375,506 -0.36(-0.29%)
Feb 15, 2019 118.93 120.84 118.56 120.80 5,882,798 +3.17(+2.70%)
Feb 14, 2019 116.88 118.18 116.42 117.62 3,243,477 -0.42(-0.36%)
Feb 13, 2019 119.02 119.12 117.47 118.05 3,595,688 +0.38(+0.32%)
Feb 12, 2019 115.53 118.45 115.30 117.67 5,069,568 +3.32(+2.90%)
Feb 11, 2019 114.37 115.36 114.14 114.35 2,985,760 +0.29(+0.26%)
Feb 08, 2019 113.06 114.06 112.24 114.06 3,534,752 -0.16(-0.14%)
Feb 07, 2019 114.67 115.69 112.96 114.22 4,150,461 -1.56(-1.35%)
Feb 06, 2019 116.42 117.16 115.62 115.78 3,490,053 -1.30(-1.11%)
Feb 05, 2019 115.86 117.16 115.83 117.07 4,035,255 +0.99(+0.86%)
Feb 04, 2019 116.08 116.46 115.39 116.08 5,112,762 -0.03(-0.02%)
Feb 01, 2019 117.98 118.72 115.40 116.11 6,366,614 -2.00(-1.69%)
Jan 31, 2019 115.58 118.26 114.45 118.10 7,292,899 +2.70(+2.34%)
Jan 30, 2019 113.46 116.50 112.03 115.40 8,085,475 +3.18(+2.83%)
Jan 29, 2019 111.40 113.87 111.40 112.22 9,632,970 +1.91(+1.74%)
Jan 28, 2019 112.63 113.35 109.22 110.31 19,616,166 -11.08(-9.13%)
Jan 25, 2019 119.53 121.41 118.75 121.38 7,249,118 +3.66(+3.11%)
Jan 24, 2019 116.55 117.95 116.36 117.72 4,444,521 +0.81(+0.69%)
Jan 23, 2019 117.99 118.39 115.43 116.91 3,514,035 -0.37(-0.32%)
Jan 22, 2019 119.67 119.68 116.34 117.28 5,848,374 -3.87(-3.19%)
Jan 18, 2019 119.82 122.14 118.54 121.15 6,903,084 +2.59(+2.18%)
Jan 17, 2019 114.97 119.76 113.82 118.56 7,800,910 +2.54(+2.19%)
Jan 16, 2019 115.23 116.78 114.77 116.02 4,132,910 +0.86(+0.74%)
Jan 15, 2019 116.42 117.30 114.17 115.17 3,657,098 -0.98(-0.84%)
Jan 14, 2019 114.83 116.67 113.79 116.15 5,085,750 -0.27(-0.23%)
Jan 11, 2019 115.51 116.61 114.61 116.41 3,300,582 -0.76(-0.65%)
Jan 10, 2019 113.34 117.31 112.14 117.17 3,878,537 +2.37(+2.06%)
Jan 09, 2019 115.52 116.52 114.48 114.80 5,518,307 +0.44(+0.39%)
Jan 08, 2019 114.47 115.88 113.00 114.36 4,764,408 +1.36(+1.20%)
Jan 07, 2019 113.32 114.21 111.65 113.00 5,259,095 +0.07(+0.06%)
Jan 04, 2019 109.42 113.32 109.01 112.93 6,192,194 +5.85(+5.47%)
Jan 03, 2019 110.43 110.59 106.14 107.08 7,017,074 -4.29(-3.85%)
Jan 02, 2019 109.30 112.69 108.39 111.37 5,421,530 -0.61(-0.54%)
Dec 31, 2018 111.56 112.89 109.71 111.98 3,920,845 +1.29(+1.16%)
Dec 28, 2018 112.03 113.02 110.20 110.69 4,327,319 -0.93(-0.84%)
Dec 27, 2018 107.33 111.64 106.57 111.63 5,216,318 +1.68(+1.53%)
Dec 26, 2018 103.99 109.95 102.30 109.94 5,314,792 +6.88(+6.68%)
Dec 24, 2018 104.14 105.39 102.81 103.06 3,388,980 -2.75(-2.60%)
Dec 21, 2018 107.27 109.04 105.37 105.81 11,386,362 -1.30(-1.22%)
Dec 20, 2018 107.28 109.75 106.41 107.11 8,563,943 -0.69(-0.64%)
Dec 19, 2018 110.22 113.64 106.45 107.80 7,279,313 -1.71(-1.56%)
Dec 18, 2018 110.92 113.46 108.92 109.51 6,099,819 -0.18(-0.16%)
Dec 17, 2018 111.74 112.49 108.99 109.69 6,423,656 -2.03(-1.81%)
Dec 14, 2018 108.76 112.57 108.53 111.72 5,087,386 +0.77(+0.69%)
Dec 13, 2018 111.43 113.78 110.19 110.95 5,155,450 +0.47(+0.42%)
Dec 12, 2018 110.81 112.77 110.24 110.48 6,277,472 +1.88(+1.73%)
Dec 11, 2018 112.08 112.78 107.73 108.60 5,047,332 -0.13(-0.12%)
Dec 10, 2018 107.87 109.60 106.77 108.74 6,259,679 -0.14(-0.13%)
Dec 07, 2018 113.77 114.54 108.17 108.88 7,278,052 -4.25(-3.76%)
Dec 06, 2018 110.35 113.41 109.32 113.12 7,483,017 -0.84(-0.73%)
Dec 04, 2018 121.68 121.68 113.72 113.96 9,206,816 -8.49(-6.93%)
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.