Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 119.63 120.71 117.57 120.13 4,278,000 -0.61(-0.51%)
May 28, 2020 124.75 124.83 120.28 120.74 3,744,066 -1.68(-1.37%)
May 27, 2020 119.72 122.49 119.53 122.42 4,461,877 +5.01(+4.27%)
May 26, 2020 115.98 118.56 115.98 117.41 4,185,055 +4.94(+4.39%)
May 22, 2020 114.13 114.16 111.47 112.47 2,735,000 -1.59(-1.39%)
May 21, 2020 114.95 115.68 113.82 114.06 2,342,358 -1.63(-1.41%)
May 20, 2020 113.31 117.48 113.05 115.69 3,734,581 +3.61(+3.22%)
May 19, 2020 114.95 115.44 112.01 112.08 3,404,871 -2.94(-2.56%)
May 18, 2020 112.22 115.66 112.01 115.02 5,603,539 +7.10(+6.58%)
May 15, 2020 105.18 107.99 104.28 107.92 6,583,100 +1.73(+1.63%)
May 14, 2020 102.50 106.28 100.22 106.19 5,540,001 +1.71(+1.64%)
May 13, 2020 105.14 105.29 102.55 104.48 5,374,959 -0.52(-0.50%)
May 12, 2020 109.11 109.33 105.00 105.00 3,867,287 -3.61(-3.32%)
May 11, 2020 110.16 110.77 108.18 108.61 4,206,107 -3.50(-3.12%)
May 08, 2020 108.97 112.20 108.30 112.11 3,913,400 +4.82(+4.49%)
May 07, 2020 109.02 110.05 106.78 107.29 4,379,034 -0.38(-0.35%)
May 06, 2020 110.03 110.24 106.70 107.67 4,464,770 -1.24(-1.14%)
May 05, 2020 109.24 111.09 108.74 108.91 3,477,606 +1.19(+1.10%)
May 04, 2020 110.02 110.28 106.58 107.72 4,500,310 -3.16(-2.85%)
May 01, 2020 114.00 114.59 110.57 110.88 3,960,300 -5.50(-4.73%)
Apr 30, 2020 118.00 118.25 115.33 116.38 4,039,890 -3.68(-3.07%)
Apr 29, 2020 116.96 120.82 116.53 120.06 4,259,605 +4.60(+3.98%)
Apr 28, 2020 117.86 118.00 113.37 115.46 5,603,925 +0.26(+0.23%)
Apr 27, 2020 110.85 116.13 109.73 115.20 5,341,844 +1.16(+1.02%)
Apr 24, 2020 113.99 114.38 111.21 114.04 3,045,900 +1.13(+1.00%)
Apr 23, 2020 111.33 115.23 110.95 112.91 3,545,354 +2.27(+2.05%)
Apr 22, 2020 112.03 112.10 109.21 110.64 3,794,941 +0.79(+0.72%)
Apr 21, 2020 111.04 111.04 108.60 109.85 5,742,892 -5.12(-4.45%)
Apr 20, 2020 114.44 117.07 112.12 114.97 4,083,572 -1.33(-1.14%)
Apr 17, 2020 114.45 116.54 113.85 116.30 4,132,200 +3.08(+2.72%)
Apr 16, 2020 111.85 113.47 108.86 113.22 5,920,431 +1.69(+1.52%)
Apr 15, 2020 112.96 113.10 109.80 111.53 5,651,507 -5.07(-4.35%)
Apr 14, 2020 116.50 117.84 114.51 116.60 7,164,927 +2.46(+2.16%)
Apr 13, 2020 119.95 120.05 113.58 114.14 10,518,347 -10.89(-8.71%)
Apr 09, 2020 128.65 129.60 123.15 125.03 4,753,400 -2.37(-1.86%)
Apr 08, 2020 122.99 128.18 121.04 127.40 4,685,769 +5.48(+4.49%)
Apr 07, 2020 122.89 128.80 120.51 121.92 8,489,083 +1.49(+1.24%)
Apr 06, 2020 120.04 121.73 118.13 120.43 5,784,848 +5.76(+5.02%)
Apr 03, 2020 115.50 116.84 112.12 114.67 5,036,500 -2.07(-1.77%)
Apr 02, 2020 111.23 118.52 111.13 116.74 8,105,794 +5.39(+4.84%)
Apr 01, 2020 112.09 116.75 109.50 111.35 6,846,365 -4.69(-4.04%)
Mar 31, 2020 110.73 116.91 110.26 116.04 8,977,524 +4.33(+3.88%)
Mar 30, 2020 106.33 112.84 104.93 111.71 5,725,565 +6.27(+5.95%)
Mar 27, 2020 104.43 109.64 103.40 105.44 5,746,400 -5.06(-4.58%)
Mar 26, 2020 104.85 110.97 102.89 110.50 6,059,755 +5.83(+5.57%)
Mar 25, 2020 101.17 108.50 98.50 104.67 6,577,678 +3.33(+3.29%)
Mar 24, 2020 96.06 102.03 95.17 101.34 7,415,075 +9.49(+10.33%)
Mar 23, 2020 93.90 96.24 90.64 91.85 6,736,683 -3.65(-3.82%)
Mar 20, 2020 103.12 103.99 94.16 95.50 7,650,300 -7.51(-7.29%)
Mar 19, 2020 99.23 104.40 97.25 103.01 6,870,293 +2.89(+2.89%)
Mar 18, 2020 93.99 102.95 93.11 100.12 6,993,477 -0.08(-0.08%)
Mar 17, 2020 96.01 100.44 92.97 100.20 7,204,335 +6.79(+7.27%)
Mar 16, 2020 89.00 105.85 88.50 93.41 9,897,908 -6.23(-6.25%)
Mar 13, 2020 98.39 99.91 90.14 99.64 8,718,600 +7.38(+8.00%)
Mar 12, 2020 93.50 94.28 87.50 92.26 10,285,280 -8.43(-8.37%)
Mar 11, 2020 103.80 104.75 100.07 100.69 6,544,942 -5.80(-5.45%)
Mar 10, 2020 108.64 109.06 99.11 106.49 8,291,901 +2.42(+2.33%)
Mar 09, 2020 112.99 112.99 104.03 104.07 8,629,216 -17.34(-14.28%)
Mar 06, 2020 119.00 121.85 118.83 121.41 5,768,000 -0.56(-0.46%)
Mar 05, 2020 123.15 124.85 121.24 121.97 6,013,962 -5.43(-4.26%)
Mar 04, 2020 126.07 127.44 124.31 127.40 5,074,691 +3.02(+2.43%)
Mar 03, 2020 127.00 129.56 123.78 124.38 6,357,167 -3.22(-2.52%)
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.