Caterpillar (NY: CAT )

165.53 +1.29 (+0.79%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 119.79 120.75 118.74 119.81 4,711,600 -2.03(-1.67%)
May 30, 2019 121.61 122.68 121.28 121.84 2,832,638 +0.36(+0.30%)
May 29, 2019 120.50 122.82 120.26 121.48 5,323,154 -0.11(-0.09%)
May 28, 2019 122.90 123.46 121.53 121.59 4,757,672 -1.31(-1.07%)
May 24, 2019 123.52 124.08 122.21 122.90 3,768,100 +0.64(+0.52%)
May 23, 2019 122.10 123.76 121.41 122.26 4,893,948 -1.30(-1.05%)
May 22, 2019 124.25 125.44 123.52 123.56 4,620,053 -1.39(-1.11%)
May 21, 2019 123.33 125.07 122.72 124.95 5,492,842 +2.52(+2.06%)
May 20, 2019 121.56 123.03 121.31 122.43 6,312,459 -0.33(-0.27%)
May 17, 2019 124.38 125.53 122.31 122.76 6,122,500 -3.85(-3.04%)
May 16, 2019 128.43 128.53 126.42 126.61 4,315,057 -0.69(-0.54%)
May 15, 2019 125.91 127.96 124.98 127.30 2,875,620 -0.17(-0.13%)
May 14, 2019 126.50 128.56 125.70 127.47 4,019,071 +2.17(+1.73%)
May 13, 2019 127.51 127.52 124.08 125.30 8,580,392 -6.04(-4.60%)
May 10, 2019 130.53 131.73 127.92 131.34 5,240,600 +0.14(+0.11%)
May 09, 2019 130.22 131.68 128.18 131.20 5,904,807 -0.75(-0.57%)
May 08, 2019 133.02 134.42 131.79 131.95 4,140,044 -1.72(-1.29%)
May 07, 2019 135.20 136.00 132.06 133.67 5,622,821 -3.09(-2.26%)
May 06, 2019 134.78 137.49 134.31 136.76 4,866,071 -2.30(-1.65%)
May 03, 2019 136.12 139.20 135.80 139.06 4,154,800 +3.89(+2.88%)
May 02, 2019 138.52 138.54 134.38 135.17 5,405,364 -2.98(-2.16%)
May 01, 2019 139.58 139.93 137.64 138.15 3,651,116 -1.27(-0.91%)
Apr 30, 2019 139.99 140.00 137.58 139.42 3,862,031 +0.40(+0.29%)
Apr 29, 2019 139.50 140.45 138.82 139.02 3,372,364 -0.01(-0.01%)
Apr 26, 2019 136.56 139.03 135.89 139.03 5,119,300 +2.90(+2.13%)
Apr 25, 2019 137.05 137.46 134.09 136.13 5,094,762 -1.60(-1.16%)
Apr 24, 2019 139.75 140.30 136.56 137.73 8,693,691 -4.30(-3.03%)
Apr 23, 2019 142.00 143.13 141.44 142.03 5,928,101 -0.35(-0.25%)
Apr 22, 2019 142.95 143.18 141.43 142.38 3,637,511 -0.98(-0.68%)
Apr 18, 2019 142.80 144.77 142.42 143.36 4,504,500 +0.62(+0.43%)
Apr 17, 2019 143.00 144.49 142.46 142.74 3,469,066 +0.71(+0.50%)
Apr 16, 2019 140.56 142.21 139.59 142.03 2,673,022 +1.78(+1.27%)
Apr 15, 2019 141.67 142.43 139.67 140.25 3,030,087 -0.95(-0.67%)
Apr 12, 2019 141.00 141.92 139.81 141.20 4,382,900 +2.33(+1.68%)
Apr 11, 2019 137.59 139.59 136.98 138.87 2,761,862 +1.34(+0.97%)
Apr 10, 2019 137.16 138.21 136.28 137.53 3,310,786 +1.18(+0.87%)
Apr 09, 2019 138.65 138.91 136.07 136.35 3,316,773 -3.47(-2.48%)
Apr 08, 2019 140.00 140.12 138.61 139.82 2,497,583 -0.54(-0.38%)
Apr 05, 2019 141.10 141.15 139.92 140.36 2,812,400 +0.23(+0.16%)
Apr 04, 2019 139.14 140.87 139.00 140.13 2,988,822 +0.87(+0.62%)
Apr 03, 2019 139.85 140.55 138.41 139.26 4,821,588 -0.93(-0.66%)
Apr 02, 2019 140.15 140.69 139.23 140.19 2,527,235 -0.06(-0.04%)
Apr 01, 2019 137.69 140.37 136.32 140.25 5,081,079 +4.76(+3.51%)
Mar 29, 2019 134.00 136.28 133.62 135.49 4,681,500 +3.12(+2.36%)
Mar 28, 2019 131.90 132.80 131.16 132.37 2,486,851 +1.17(+0.89%)
Mar 27, 2019 132.27 132.47 130.25 131.20 2,378,318 -0.64(-0.49%)
Mar 26, 2019 132.69 133.56 131.13 131.84 2,638,304 +0.46(+0.35%)
Mar 25, 2019 129.59 132.00 129.23 131.38 3,199,840 +1.61(+1.24%)
Mar 22, 2019 132.99 133.30 129.49 129.77 5,745,800 -4.29(-3.20%)
Mar 21, 2019 132.16 134.60 132.01 134.06 2,635,655 +1.05(+0.79%)
Mar 20, 2019 133.83 134.15 132.06 133.01 3,521,820 -1.14(-0.85%)
Mar 19, 2019 135.35 135.71 133.51 134.15 3,315,898 +0.05(+0.04%)
Mar 18, 2019 132.69 134.20 132.53 134.10 4,085,664 +1.43(+1.08%)
Mar 15, 2019 133.87 134.53 131.98 132.67 7,049,900 -1.02(-0.76%)
Mar 14, 2019 132.84 134.07 132.02 133.69 3,742,181 +0.19(+0.14%)
Mar 13, 2019 133.98 134.31 132.69 133.50 4,285,022 +1.02(+0.77%)
Mar 12, 2019 133.24 133.38 131.92 132.48 4,207,996 -0.63(-0.47%)
Mar 11, 2019 131.91 133.40 131.60 133.11 3,914,121 +1.76(+1.34%)
Mar 08, 2019 130.50 132.13 130.23 131.35 4,237,900 -1.45(-1.09%)
Mar 07, 2019 134.38 134.81 131.62 132.80 4,287,750 -2.03(-1.51%)
Mar 06, 2019 137.54 137.66 134.73 134.83 3,882,888 -2.31(-1.68%)
Mar 05, 2019 138.06 138.46 137.00 137.14 3,120,237 -1.21(-0.87%)
Mar 04, 2019 138.80 139.77 137.10 138.35 3,859,805 +0.88(+0.64%)
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.