Caterpillar (NY: CAT )

196.84 +2.84 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 147.38 147.38 147.38 0 +2.22(+1.53%)
Mar 28, 2018 146.99 148.24 143.63 145.16 4,932,822 -1.83(-1.24%)
Mar 27, 2018 149.90 151.12 145.79 146.99 4,915,287 -2.20(-1.47%)
Mar 26, 2018 147.82 149.56 145.26 149.19 5,454,804 +4.90(+3.40%)
Mar 23, 2018 147.70 148.95 143.79 144.29 6,533,080 -2.61(-1.78%)
Mar 22, 2018 152.87 153.50 146.25 146.90 8,223,446 -8.90(-5.71%)
Mar 21, 2018 154.16 157.28 153.21 155.80 3,887,444 +1.74(+1.13%)
Mar 20, 2018 153.00 155.20 152.54 154.06 3,557,463 +1.91(+1.26%)
Mar 19, 2018 154.24 154.83 150.82 152.15 5,476,836 -4.31(-2.75%)
Mar 16, 2018 154.32 157.45 153.31 156.46 10,897,566 +1.89(+1.22%)
Mar 15, 2018 153.18 155.59 151.65 154.57 5,268,719 +2.03(+1.33%)
Mar 14, 2018 154.80 155.23 151.31 152.54 4,873,425 -1.15(-0.75%)
Mar 13, 2018 156.30 157.87 153.20 153.69 4,818,109 -0.81(-0.52%)
Mar 12, 2018 158.24 159.34 153.85 154.50 4,879,201 -3.75(-2.37%)
Mar 09, 2018 155.12 158.42 154.33 158.25 4,576,744 +4.66(+3.03%)
Mar 08, 2018 151.73 153.97 150.29 153.59 4,037,963 +2.08(+1.37%)
Mar 07, 2018 152.27 148.81 151.51 5,488,242 -2.24(-1.46%)
Mar 06, 2018 152.64 154.98 151.67 153.75 5,781,991 +2.63(+1.74%)
Mar 05, 2018 145.15 151.86 144.01 151.12 8,451,770 +4.74(+3.24%)
Mar 02, 2018 149.13 149.88 145.86 146.38 9,509,411 -3.85(-2.56%)
Mar 01, 2018 153.67 156.19 148.51 150.23 9,433,820 -4.40(-2.85%)
Feb 28, 2018 161.50 162.34 154.17 154.63 7,297,341 -6.63(-4.11%)
Feb 27, 2018 163.26 164.60 161.24 161.26 4,127,344 -2.43(-1.48%)
Feb 26, 2018 163.05 164.05 161.55 163.69 6,252,789 +1.28(+0.79%)
Feb 23, 2018 159.40 162.48 159.22 162.41 4,450,847 +3.55(+2.23%)
Feb 22, 2018 159.78 158.86 4,723,086 +3.63(+2.34%)
Feb 21, 2018 155.70 158.40 155.04 155.23 4,175,162 -0.33(-0.21%)
Feb 20, 2018 155.17 158.18 154.28 155.56 5,094,107 -0.73(-0.47%)
Feb 16, 2018 156.29 156.29 156.29 0 -3.69(-2.31%)
Feb 15, 2018 159.80 159.90 158.12 159.98 4,914,290 +1.92(+1.21%)
Feb 14, 2018 152.39 158.59 152.34 158.06 5,555,041 +4.09(+2.66%)
Feb 13, 2018 151.25 155.20 151.00 153.97 5,359,220 +1.68(+1.10%)
Feb 12, 2018 151.87 153.45 150.25 152.29 5,753,669 +3.08(+2.06%)
Feb 09, 2018 148.71 150.89 142.88 149.21 9,528,067 +3.22(+2.21%)
Feb 08, 2018 153.85 154.19 145.92 145.99 9,098,155 -8.35(-5.41%)
Feb 07, 2018 155.36 158.09 154.28 154.34 7,155,980 -2.07(-1.32%)
Feb 06, 2018 148.07 156.56 146.81 156.41 13,891,725 +4.60(+3.03%)
Feb 05, 2018 154.93 158.80 145.72 151.81 11,285,351 -5.68(-3.61%)
Feb 02, 2018 160.77 160.80 156.53 157.49 7,602,821 -4.75(-2.93%)
Feb 01, 2018 161.24 163.74 160.18 162.24 4,318,721 -0.54(-0.33%)
Jan 31, 2018 164.70 165.79 161.89 162.78 7,011,234 -0.98(-0.60%)
Jan 30, 2018 160.33 164.71 160.18 163.76 8,691,466 +1.18(+0.73%)
Jan 29, 2018 165.58 165.81 159.42 162.58 9,494,379 -4.48(-2.68%)
Jan 26, 2018 168.81 169.00 164.55 167.06 9,045,259 -2.31(-1.36%)
Jan 25, 2018 173.10 173.10 162.46 169.37 16,935,128 +1.03(+0.61%)
Jan 24, 2018 171.40 172.45 167.67 168.34 7,903,987 -1.09(-0.64%)
Jan 23, 2018 172.00 172.05 169.20 169.43 5,023,910 -1.46(-0.85%)
Jan 22, 2018 170.32 170.91 168.50 170.89 3,538,678 +0.48(+0.28%)
Jan 19, 2018 169.63 170.45 168.61 170.41 5,796,683 +1.58(+0.94%)
Jan 18, 2018 169.33 170.76 168.10 168.83 4,667,177 +0.33(+0.20%)
Jan 17, 2018 169.32 170.11 168.50 168.50 5,567,416 -0.81(-0.48%)
Jan 16, 2018 172.90 173.24 167.57 169.31 8,525,854 -0.99(-0.58%)
Jan 12, 2018 170.30 170.30 170.30 0 +1.10(+0.65%)
Jan 11, 2018 166.90 169.53 165.64 169.20 4,194,928 +3.33(+2.01%)
Jan 10, 2018 167.53 165.87 5,478,209 -0.56(-0.34%)
Jan 09, 2018 166.33 167.41 165.09 166.43 4,522,593 +0.40(+0.24%)
Jan 08, 2018 164.11 166.43 162.55 166.03 5,926,438 +4.07(+2.51%)
Jan 05, 2018 160.26 162.05 159.64 161.96 3,945,401 +2.52(+1.58%)
Jan 04, 2018 157.89 159.58 157.02 159.44 4,865,319 +2.16(+1.37%)
Jan 03, 2018 157.04 157.49 155.40 157.28 4,145,841 +0.24(+0.15%)
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.