Skip to main content

Caterpillar (NY: CAT )

359.05 +5.36 (+1.52%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 117.98 119.05 117.09 117.17 4,770,813 -0.31(-0.26%)
Jun 28, 2018 115.88 118.08 114.59 117.48 4,881,341 +1.23(+1.05%)
Jun 27, 2018 118.12 120.44 116.23 116.25 6,558,726 -0.80(-0.69%)
Jun 26, 2018 118.10 118.56 116.83 117.06 4,961,850 -0.90(-0.76%)
Jun 25, 2018 119.93 120.03 116.75 117.96 7,037,368 -2.90(-2.40%)
Jun 22, 2018 121.69 123.07 120.71 120.86 6,048,133 +0.35(+0.29%)
Jun 21, 2018 122.85 122.97 120.15 120.50 6,842,143 -3.11(-2.52%)
Jun 20, 2018 124.56 124.96 122.48 123.61 4,779,729 -0.15(-0.12%)
Jun 19, 2018 126.09 126.35 122.91 123.76 7,863,077 -4.65(-3.62%)
Jun 18, 2018 128.18 129.08 127.58 128.41 4,224,452 -1.16(-0.89%)
Jun 15, 2018 132.26 128.19 129.56 10,250,124 -2.69(-2.04%)
Jun 14, 2018 134.47 135.90 131.93 132.26 4,593,454 -1.36(-1.01%)
Jun 13, 2018 135.75 135.89 133.44 133.61 4,849,937 -2.40(-1.77%)
Jun 12, 2018 135.12 137.48 135.06 136.01 3,005,378 +1.03(+0.76%)
Jun 11, 2018 134.03 135.66 133.62 134.99 3,193,259 +0.85(+0.63%)
Jun 08, 2018 134.89 135.29 133.90 134.14 3,767,908 -0.84(-0.62%)
Jun 07, 2018 135.69 136.40 134.32 134.98 3,645,708 -0.19(-0.14%)
Jun 06, 2018 135.19 132.15 135.17 4,271,606 +3.02(+2.29%)
Jun 05, 2018 131.62 132.22 131.29 132.15 3,377,034 +0.44(+0.33%)
Jun 04, 2018 133.68 133.80 131.34 131.71 2,860,978 -0.88(-0.66%)
Jun 01, 2018 132.40 133.16 131.50 132.59 3,190,598 +1.39(+1.06%)
May 31, 2018 134.12 134.13 130.84 131.20 5,263,441 -3.07(-2.28%)
May 30, 2018 133.52 134.71 132.86 134.26 3,112,118 +1.59(+1.20%)
May 29, 2018 133.23 134.49 131.83 132.67 4,395,055 -1.93(-1.43%)
May 25, 2018 134.60 134.60 134.60 0 -1.60(-1.17%)
May 24, 2018 135.77 136.80 134.75 136.20 3,347,419 -0.03(-0.02%)
May 23, 2018 133.56 136.46 132.76 136.23 4,643,054 +1.33(+0.99%)
May 22, 2018 137.34 137.63 134.85 134.90 4,066,985 -2.35(-1.71%)
May 21, 2018 137.54 139.56 137.06 137.25 6,772,805 +2.77(+2.06%)
May 18, 2018 133.13 135.45 133.01 134.48 4,503,409 +1.75(+1.31%)
May 17, 2018 132.74 134.08 131.93 132.73 3,341,299 -0.09(-0.07%)
May 16, 2018 131.75 132.89 131.58 132.83 3,118,441 +1.05(+0.79%)
May 15, 2018 132.85 133.35 131.02 131.78 4,777,026 -2.32(-1.73%)
May 14, 2018 134.39 135.07 133.34 134.11 4,126,556 +0.36(+0.27%)
May 11, 2018 133.22 135.37 132.80 133.74 4,061,747 +0.77(+0.58%)
May 10, 2018 132.31 134.25 131.97 132.97 4,528,234 +1.17(+0.89%)
May 09, 2018 130.19 132.44 129.98 131.80 5,404,825 +2.31(+1.79%)
May 08, 2018 130.11 130.47 128.31 129.49 4,461,226 +0.09(+0.07%)
May 07, 2018 127.97 130.81 127.82 129.39 7,927,364 +2.98(+2.36%)
May 04, 2018 122.84 127.12 121.82 126.41 5,417,067 +2.24(+1.80%)
May 03, 2018 122.37 125.36 119.31 124.17 8,917,997 -0.07(-0.06%)
May 02, 2018 124.36 126.65 123.92 124.24 5,369,714 -0.48(-0.39%)
May 01, 2018 123.57 124.74 121.18 124.73 5,794,390 +0.05(+0.04%)
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.