Skip to main content

Caterpillar (NY: CAT )

365.28 +0.63 (+0.17%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 126.38 127.24 124.98 125.64 5,474,608 -0.31(-0.25%)
Apr 27, 2018 126.78 127.59 125.47 125.95 4,435,787 -1.38(-1.09%)
Apr 26, 2018 126.47 128.28 125.33 127.34 7,535,703 +0.98(+0.77%)
Apr 25, 2018 125.18 128.46 123.72 126.36 11,447,545 +0.65(+0.52%)
Apr 24, 2018 139.03 140.21 124.77 125.71 27,714,148 -8.31(-6.20%)
Apr 23, 2018 134.59 135.54 132.45 134.02 6,140,911 +0.64(+0.48%)
Apr 20, 2018 135.12 135.89 132.61 133.38 4,662,416 -1.45(-1.08%)
Apr 19, 2018 134.56 135.37 133.32 134.83 4,633,700 -0.22(-0.16%)
Apr 18, 2018 134.39 136.06 133.86 135.05 3,563,647 +2.29(+1.72%)
Apr 17, 2018 132.79 134.69 132.50 132.76 4,408,023 +1.01(+0.77%)
Apr 16, 2018 131.40 132.86 130.14 131.75 3,528,508 +1.65(+1.27%)
Apr 13, 2018 131.41 132.41 129.02 130.09 4,160,981 +0.08(+0.06%)
Apr 12, 2018 127.85 130.89 127.85 130.01 4,569,867 +2.90(+2.28%)
Apr 11, 2018 127.02 128.47 126.71 127.11 3,716,876 -1.13(-0.88%)
Apr 10, 2018 127.08 129.04 126.10 128.24 4,653,501 +4.34(+3.50%)
Apr 09, 2018 125.39 127.11 123.66 123.90 4,677,482 +0.08(+0.06%)
Apr 06, 2018 126.23 127.30 121.94 123.82 6,590,818 -4.45(-3.47%)
Apr 05, 2018 126.87 128.92 126.84 128.28 5,286,441 +2.56(+2.03%)
Apr 04, 2018 121.13 125.96 119.55 125.72 7,143,737 +0.10(+0.08%)
Apr 03, 2018 125.39 126.13 123.30 125.62 5,595,650 +1.01(+0.81%)
Apr 02, 2018 126.81 127.60 122.76 124.60 6,232,845 -3.02(-2.37%)
Mar 29, 2018 127.62 127.62 127.62 0 +1.92(+1.53%)
Mar 28, 2018 127.29 128.37 124.38 125.70 5,696,353 -1.58(-1.25%)
Mar 27, 2018 129.81 130.86 126.25 127.29 5,676,104 -1.91(-1.47%)
Mar 26, 2018 128.01 129.51 125.79 129.19 6,299,130 +4.24(+3.40%)
Mar 23, 2018 127.90 128.99 124.52 124.95 7,544,308 -2.26(-1.78%)
Mar 22, 2018 132.38 132.93 126.65 127.21 9,496,319 -7.71(-5.71%)
Mar 21, 2018 133.50 136.20 132.67 134.92 4,489,165 +1.51(+1.13%)
Mar 20, 2018 132.49 134.40 132.09 133.41 4,108,108 +1.65(+1.26%)
Mar 19, 2018 133.57 134.08 130.60 131.76 6,324,572 -3.73(-2.75%)
Mar 16, 2018 133.63 136.35 132.76 135.49 12,584,355 +1.64(+1.22%)
Mar 15, 2018 132.65 134.74 131.32 133.85 6,084,242 +1.76(+1.33%)
Mar 14, 2018 134.05 134.42 131.03 132.09 5,627,762 -1.00(-0.75%)
Mar 13, 2018 135.35 136.71 132.66 133.09 5,563,884 -0.70(-0.52%)
Mar 12, 2018 137.03 137.98 133.23 133.79 5,634,432 -3.25(-2.37%)
Mar 09, 2018 134.33 137.19 133.64 137.04 5,285,159 +4.04(+3.03%)
Mar 08, 2018 131.39 133.33 130.15 133.00 4,662,982 +1.80(+1.37%)
Mar 07, 2018 131.86 128.86 131.20 6,337,744 -1.94(-1.46%)
Mar 06, 2018 132.18 134.21 131.34 133.14 6,676,961 +2.28(+1.74%)
Mar 05, 2018 125.69 131.50 124.71 130.86 9,759,984 +4.11(+3.24%)
Mar 02, 2018 129.14 129.79 126.31 126.76 10,981,333 -3.33(-2.56%)
Mar 01, 2018 133.07 135.25 128.60 130.09 10,894,042 -3.81(-2.85%)
Feb 28, 2018 139.85 140.58 133.50 133.90 8,426,866 -5.74(-4.11%)
Feb 27, 2018 141.38 142.54 139.63 139.65 4,766,198 -2.10(-1.48%)
Feb 26, 2018 141.19 142.06 139.90 141.75 7,220,632 +1.11(+0.79%)
Feb 23, 2018 138.03 140.70 137.88 140.64 5,139,775 +3.07(+2.23%)
Feb 22, 2018 138.36 137.57 5,454,153 +3.14(+2.34%)
Feb 21, 2018 134.83 137.17 134.26 134.42 4,821,418 -0.29(-0.21%)
Feb 20, 2018 134.37 136.97 133.60 134.71 5,882,602 -0.63(-0.47%)
Feb 16, 2018 135.34 135.34 135.34 0 -3.19(-2.31%)
Feb 15, 2018 138.38 138.47 136.93 138.54 5,674,952 +1.66(+1.21%)
Feb 14, 2018 131.96 137.33 131.92 136.87 6,414,882 +3.54(+2.66%)
Feb 13, 2018 130.98 134.40 130.76 133.33 6,188,751 +1.45(+1.10%)
Feb 12, 2018 131.51 132.88 130.11 131.88 6,644,255 +2.67(+2.06%)
Feb 09, 2018 128.78 130.66 123.73 129.21 11,002,877 +2.79(+2.21%)
Feb 08, 2018 133.23 133.52 126.36 126.42 10,506,421 -7.23(-5.41%)
Feb 07, 2018 134.54 136.90 133.60 133.65 8,263,624 -1.79(-1.32%)
Feb 06, 2018 128.22 135.57 127.13 135.44 16,041,967 +3.98(+3.03%)
Feb 05, 2018 134.16 137.51 126.19 131.46 13,032,164 -4.92(-3.61%)
Feb 02, 2018 139.22 139.25 135.55 136.38 8,779,630 -4.11(-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.