Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 106.07 106.92 105.14 106.08 5,321,214 -1.80(-1.67%)
May 30, 2019 107.68 108.62 107.38 107.88 3,199,141 +0.32(+0.30%)
May 29, 2019 106.69 108.75 106.48 107.56 6,011,895 -0.10(-0.09%)
May 28, 2019 108.82 109.32 107.61 107.66 5,373,247 -1.16(-1.07%)
May 24, 2019 109.37 109.86 108.21 108.82 4,255,639 +0.57(+0.52%)
May 23, 2019 108.11 109.58 107.50 108.25 5,527,156 -1.15(-1.05%)
May 22, 2019 110.02 111.07 109.37 109.41 5,217,822 -1.23(-1.11%)
May 21, 2019 109.20 110.74 108.66 110.64 6,203,538 +2.23(+2.06%)
May 20, 2019 107.63 108.93 107.41 108.40 7,129,202 -0.29(-0.27%)
May 17, 2019 110.13 111.15 108.30 108.70 6,914,665 -3.41(-3.04%)
May 16, 2019 113.72 113.81 111.94 112.11 4,873,364 -0.61(-0.54%)
May 15, 2019 111.48 113.30 110.66 112.72 3,247,684 -0.15(-0.13%)
May 14, 2019 112.01 113.83 111.30 112.87 4,539,082 +1.92(+1.73%)
May 13, 2019 112.90 112.91 109.86 110.94 9,690,574 -5.35(-4.60%)
May 10, 2019 115.58 116.64 113.27 116.29 5,918,659 +0.12(+0.11%)
May 09, 2019 115.30 116.59 113.50 116.17 6,668,805 -0.66(-0.57%)
May 08, 2019 117.78 119.02 116.69 116.83 4,675,707 -1.52(-1.29%)
May 07, 2019 119.71 120.42 116.93 118.36 6,350,334 -2.74(-2.26%)
May 06, 2019 119.34 121.74 118.92 121.09 5,495,672 -2.04(-1.65%)
May 03, 2019 120.53 123.25 120.24 123.13 4,692,372 +3.44(+2.88%)
May 02, 2019 122.65 122.67 118.98 119.69 6,104,742 -2.64(-2.16%)
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.