Caterpillar (NY: CAT )

226.30 -6.27 (-2.70%)
Streaming Delayed Price Updated: 2:58 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 109.58 110.46 108.62 109.60 5,150,590 -1.86(-1.67%)
May 30, 2019 111.25 112.22 110.94 111.45 3,096,561 +0.33(+0.30%)
May 29, 2019 110.23 112.35 110.01 111.13 5,819,124 -0.10(-0.09%)
May 28, 2019 112.42 112.94 111.17 111.23 5,200,955 -1.20(-1.07%)
May 24, 2019 112.99 113.50 111.79 112.42 4,119,182 +0.58(+0.52%)
May 23, 2019 111.69 113.21 111.06 111.84 5,349,928 -1.19(-1.05%)
May 22, 2019 113.66 114.75 112.99 113.03 5,050,514 -1.27(-1.11%)
May 21, 2019 112.82 114.41 112.26 114.30 6,004,623 +2.30(+2.06%)
May 20, 2019 111.20 112.54 110.97 112.00 6,900,605 -0.30(-0.27%)
May 17, 2019 113.78 114.83 111.89 112.30 6,692,947 -3.52(-3.04%)
May 16, 2019 117.48 117.58 115.64 115.82 4,717,101 -0.63(-0.54%)
May 15, 2019 115.18 117.05 114.33 116.45 3,143,548 -0.16(-0.13%)
May 14, 2019 115.72 117.60 114.99 116.61 4,393,537 +1.98(+1.73%)
May 13, 2019 116.64 116.65 113.50 114.62 9,379,847 -5.53(-4.60%)
May 10, 2019 119.41 120.50 117.02 120.15 5,728,879 +0.13(+0.11%)
May 09, 2019 119.12 120.46 117.25 120.02 6,454,971 -0.69(-0.57%)
May 08, 2019 121.68 122.96 120.56 120.70 4,525,781 -1.57(-1.29%)
May 07, 2019 123.68 124.41 120.80 122.28 6,146,712 -2.83(-2.26%)
May 06, 2019 123.29 125.77 122.86 125.10 5,319,454 -2.10(-1.65%)
May 03, 2019 124.52 127.34 124.23 127.21 4,541,912 +3.56(+2.88%)
May 02, 2019 126.71 126.73 122.93 123.65 5,908,994 -2.73(-2.16%)
May 01, 2019 127.68 128.00 125.91 126.38 3,991,299 -1.16(-0.91%)
Apr 30, 2019 128.06 128.07 125.85 127.54 4,221,865 +0.37(+0.29%)
Apr 29, 2019 127.61 128.48 126.99 127.17 3,686,575 -0.01(-0.01%)
Apr 26, 2019 124.92 127.18 124.31 127.18 5,596,277 +2.65(+2.13%)
Apr 25, 2019 125.37 125.74 122.66 124.53 5,569,452 -1.46(-1.16%)
Apr 24, 2019 127.84 128.34 124.92 125.99 9,503,702 -3.93(-3.03%)
Apr 23, 2019 129.90 130.93 129.38 129.93 6,480,436 -0.32(-0.25%)
Apr 22, 2019 130.77 130.98 129.38 130.25 3,976,426 -0.90(-0.68%)
Apr 18, 2019 130.63 132.43 130.28 131.14 4,924,194 +1.35(+1.04%)
Apr 17, 2019 130.02 131.38 129.53 129.79 3,815,273 +0.65(+0.50%)
Apr 16, 2019 127.81 129.31 126.92 129.14 2,939,785 +1.62(+1.27%)
Apr 15, 2019 128.81 129.51 127.00 127.52 3,332,485 -0.86(-0.67%)
Apr 12, 2019 128.21 129.04 127.12 128.39 4,820,307 +2.12(+1.68%)
Apr 11, 2019 125.11 126.92 124.55 126.27 3,037,491 +1.22(+0.97%)
Apr 10, 2019 124.71 125.67 123.91 125.05 3,641,197 +1.07(+0.87%)
Apr 09, 2019 126.07 126.30 123.72 123.98 3,647,782 -3.16(-2.48%)
Apr 08, 2019 127.30 127.41 126.03 127.13 2,746,838 -0.49(-0.38%)
Apr 05, 2019 128.30 128.34 127.22 127.62 3,093,073 +0.21(+0.16%)
Apr 04, 2019 126.51 128.09 126.39 127.41 3,287,102 +0.79(+0.62%)
Apr 03, 2019 127.16 127.80 125.85 126.62 5,302,775 -0.85(-0.66%)
Apr 02, 2019 127.43 127.92 126.60 127.47 2,779,449 -0.05(-0.04%)
Apr 01, 2019 125.20 127.63 123.95 127.52 5,588,163 +4.33(+3.51%)
Mar 29, 2019 121.84 123.91 121.50 123.19 5,148,706 +2.84(+2.36%)
Mar 28, 2019 119.93 120.75 119.26 120.36 2,735,035 +1.06(+0.89%)
Mar 27, 2019 120.27 120.45 118.43 119.30 2,615,670 -0.58(-0.49%)
Mar 26, 2019 120.65 121.44 119.23 119.88 2,901,602 +0.42(+0.35%)
Mar 25, 2019 117.83 120.02 117.50 119.46 3,519,179 +1.46(+1.24%)
Mar 22, 2019 120.92 121.20 117.74 117.99 6,319,222 -3.90(-3.20%)
Mar 21, 2019 120.17 122.39 120.03 121.89 2,898,689 +0.95(+0.79%)
Mar 20, 2019 121.69 121.98 120.08 120.94 3,873,292 -1.04(-0.85%)
Mar 19, 2019 123.07 123.39 121.39 121.98 3,646,819 +0.05(+0.04%)
Mar 18, 2019 120.65 122.02 120.50 121.93 4,493,407 +1.30(+1.08%)
Mar 15, 2019 121.72 122.32 120.00 120.63 7,753,469 -0.93(-0.76%)
Mar 14, 2019 120.79 121.90 120.04 121.56 4,115,645 +0.17(+0.14%)
Mar 13, 2019 121.82 122.12 120.65 121.39 4,712,661 +0.93(+0.77%)
Mar 12, 2019 121.15 121.28 119.95 120.46 4,627,947 -0.57(-0.47%)
Mar 11, 2019 119.94 121.30 119.66 121.03 4,304,744 +1.60(+1.34%)
Mar 08, 2019 118.66 120.14 118.41 119.43 4,660,836 -1.32(-1.09%)
Mar 07, 2019 122.19 122.58 119.68 120.75 4,715,661 -1.85(-1.51%)
Mar 06, 2019 125.06 125.17 122.50 122.59 4,270,394 -2.10(-1.68%)
Mar 05, 2019 125.53 125.90 124.57 124.70 3,431,632 -1.10(-0.87%)
Mar 04, 2019 126.20 127.09 124.66 125.80 4,245,007 +0.80(+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.