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 (%)
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%)
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.