Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 125.41 126.27 124.02 124.68 5,516,941 -0.31(-0.25%)
Apr 27, 2018 125.81 126.61 124.50 124.99 4,470,087 -1.37(-1.09%)
Apr 26, 2018 125.50 127.30 124.37 126.36 7,593,974 +0.97(+0.77%)
Apr 25, 2018 124.22 127.47 122.78 125.39 11,536,065 +0.65(+0.52%)
Apr 24, 2018 137.97 139.13 123.81 124.75 27,928,452 -8.25(-6.20%)
Apr 23, 2018 133.56 134.50 131.43 132.99 6,188,396 +0.64(+0.48%)
Apr 20, 2018 134.08 134.85 131.59 132.35 4,698,468 -1.44(-1.08%)
Apr 19, 2018 133.53 134.33 132.30 133.80 4,669,531 -0.21(-0.16%)
Apr 18, 2018 133.36 135.02 132.83 134.01 3,591,203 +2.27(+1.72%)
Apr 17, 2018 131.77 133.66 131.48 131.74 4,442,109 +1.01(+0.77%)
Apr 16, 2018 130.39 131.84 129.14 130.74 3,555,792 +1.64(+1.27%)
Apr 13, 2018 130.40 131.40 128.03 129.09 4,193,156 +0.08(+0.06%)
Apr 12, 2018 126.87 129.89 126.87 129.02 4,605,204 +2.88(+2.28%)
Apr 11, 2018 126.05 127.48 125.73 126.14 3,745,618 -1.12(-0.88%)
Apr 10, 2018 126.11 128.05 125.13 127.26 4,689,485 +4.31(+3.50%)
Apr 09, 2018 124.43 126.14 122.71 122.95 4,713,651 +0.08(+0.06%)
Apr 06, 2018 125.26 126.32 121.01 122.87 6,641,782 -4.42(-3.47%)
Apr 05, 2018 125.90 127.93 125.86 127.29 5,327,319 +2.53(+2.03%)
Apr 04, 2018 120.20 125.00 118.63 124.76 7,198,977 +0.10(+0.08%)
Apr 03, 2018 124.43 125.16 122.35 124.65 5,638,919 +1.00(+0.81%)
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.