Caterpillar (NY: CAT )

164.53 +0.29 (+0.18%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 145.21 146.20 143.60 144.36 4,764,669 -0.36(-0.25%)
Apr 27, 2018 145.67 146.60 144.16 144.72 3,860,561 -1.59(-1.09%)
Apr 26, 2018 145.32 147.40 144.01 146.31 6,558,485 +1.12(+0.77%)
Apr 25, 2018 143.83 147.60 142.16 145.19 9,963,045 +0.75(+0.52%)
Apr 24, 2018 159.75 161.10 143.36 144.44 24,120,220 -9.55(-6.20%)
Apr 23, 2018 154.65 155.74 152.18 153.99 5,344,567 +0.74(+0.48%)
Apr 20, 2018 155.25 156.14 152.37 153.25 4,057,801 -2.45(-1.57%)
Apr 19, 2018 155.39 156.32 153.96 155.70 4,012,606 -0.25(-0.16%)
Apr 18, 2018 155.19 157.12 154.57 155.95 3,085,981 +2.64(+1.72%)
Apr 17, 2018 153.34 155.54 153.01 153.31 3,817,178 +1.17(+0.77%)
Apr 16, 2018 151.74 153.42 150.28 152.14 3,055,552 +1.91(+1.27%)
Apr 13, 2018 151.75 152.91 148.99 150.23 3,603,249 +0.09(+0.06%)
Apr 12, 2018 147.64 151.16 147.64 150.14 3,957,329 +3.35(+2.28%)
Apr 11, 2018 146.68 148.35 146.32 146.79 3,218,672 -1.30(-0.88%)
Apr 10, 2018 146.75 149.01 145.62 148.09 4,029,753 +5.01(+3.50%)
Apr 09, 2018 144.80 146.79 142.80 143.08 4,050,519 +0.09(+0.06%)
Apr 06, 2018 145.77 147.00 140.82 142.99 5,707,394 -5.14(-3.47%)
Apr 05, 2018 146.51 148.88 146.47 148.13 4,577,854 +2.95(+2.03%)
Apr 04, 2018 139.88 145.46 138.05 145.18 6,186,201 +0.12(+0.08%)
Apr 03, 2018 144.80 145.65 142.38 145.06 4,845,617 +1.17(+0.81%)
Apr 02, 2018 146.44 147.35 141.76 143.89 5,397,404 -3.49(-2.37%)
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%)
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.