Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 117.08 119.97 117.08 119.44 2,943,008 +1.18(+1.00%)
Jun 29, 2020 116.81 119.00 116.40 118.26 2,964,065 +2.70(+2.34%)
Jun 26, 2020 117.39 117.49 114.67 115.56 3,861,424 -2.19(-1.86%)
Jun 25, 2020 114.82 117.86 114.05 117.75 3,074,281 +2.50(+2.17%)
Jun 24, 2020 117.82 117.87 115.03 115.24 3,989,059 -3.96(-3.32%)
Jun 23, 2020 120.28 120.45 118.80 119.20 2,496,498 +0.43(+0.37%)
Jun 22, 2020 119.30 119.42 117.64 118.77 2,970,135 -1.58(-1.31%)
Jun 19, 2020 122.74 122.74 118.71 120.34 6,868,544 -0.12(-0.10%)
Jun 18, 2020 120.04 121.78 119.62 120.47 2,610,166 -0.60(-0.50%)
Jun 17, 2020 122.89 123.18 120.63 121.07 3,418,209 -1.78(-1.44%)
Jun 16, 2020 124.03 125.04 119.33 122.84 7,288,543 +6.14(+5.26%)
Jun 15, 2020 111.89 117.44 111.42 116.71 4,335,268 +0.44(+0.37%)
Jun 12, 2020 117.45 118.18 112.69 116.27 4,758,307 +1.51(+1.32%)
Jun 11, 2020 119.35 119.76 114.73 114.76 6,321,756 -10.28(-8.22%)
Jun 10, 2020 126.25 127.82 123.26 125.04 4,255,392 -1.65(-1.30%)
Jun 09, 2020 127.48 127.85 125.77 126.70 4,043,822 -3.33(-2.56%)
Jun 08, 2020 127.76 132.13 127.76 130.03 4,383,603 +2.45(+1.92%)
Jun 05, 2020 130.15 131.59 125.94 127.58 5,922,623 +5.82(+4.78%)
Jun 04, 2020 118.41 121.83 117.77 121.76 3,258,296 +1.77(+1.47%)
Jun 03, 2020 118.44 120.23 118.03 119.99 3,929,031 +3.56(+3.06%)
Jun 02, 2020 115.04 116.91 114.51 116.43 3,152,553 +2.66(+2.34%)
Jun 01, 2020 113.17 114.43 111.04 113.77 2,257,931 +0.35(+0.31%)
May 29, 2020 112.95 113.97 111.00 113.42 4,531,015 -0.58(-0.51%)
May 28, 2020 117.78 117.86 113.56 114.00 3,965,502 -1.59(-1.37%)
May 27, 2020 113.03 115.65 112.86 115.58 4,725,767 +4.73(+4.27%)
May 26, 2020 109.50 111.94 109.50 110.85 4,432,573 +4.66(+4.39%)
May 22, 2020 107.76 107.78 105.25 106.19 2,896,756 -1.50(-1.39%)
May 21, 2020 108.53 109.22 107.46 107.69 2,480,892 -1.54(-1.41%)
May 20, 2020 106.98 110.92 106.74 109.23 3,955,456 +3.41(+3.22%)
May 19, 2020 108.53 108.99 105.75 105.82 3,606,246 -2.78(-2.56%)
May 18, 2020 105.95 109.20 105.75 108.60 5,934,950 +6.70(+6.58%)
May 15, 2020 99.31 101.96 98.46 101.89 6,972,446 +1.63(+1.63%)
May 14, 2020 96.78 100.34 94.62 100.26 5,867,655 +1.61(+1.64%)
May 13, 2020 99.27 99.41 96.82 98.65 5,692,851 -0.49(-0.50%)
May 12, 2020 103.02 103.22 99.14 99.14 4,096,011 -3.41(-3.32%)
May 11, 2020 104.01 104.58 102.14 102.55 4,454,870 -3.30(-3.12%)
May 08, 2020 102.89 105.94 102.25 105.85 4,144,851 +4.55(+4.49%)
May 07, 2020 102.93 103.91 100.82 101.30 4,638,024 -0.36(-0.35%)
May 06, 2020 103.89 104.08 100.74 101.66 4,728,831 -1.17(-1.14%)
May 05, 2020 103.14 104.89 102.67 102.83 3,683,283 +1.12(+1.10%)
May 04, 2020 103.88 104.12 100.63 101.70 4,766,473 -2.98(-2.85%)
May 01, 2020 107.63 108.19 104.40 104.69 4,194,525 -5.19(-4.73%)
Apr 30, 2020 111.41 111.65 108.89 109.88 4,278,822 -3.47(-3.07%)
Apr 29, 2020 110.43 114.07 110.02 113.36 4,511,532 +4.34(+3.98%)
Apr 28, 2020 111.28 111.41 107.04 109.01 5,935,359 +0.25(+0.23%)
Apr 27, 2020 104.66 109.64 103.60 108.77 5,657,778 +1.09(+1.02%)
Apr 24, 2020 107.62 107.99 105.00 107.67 3,226,044 +1.07(+1.00%)
Apr 23, 2020 105.11 108.80 104.75 106.61 3,755,037 +2.14(+2.05%)
Apr 22, 2020 105.77 105.84 103.11 104.46 4,019,386 +0.75(+0.72%)
Apr 21, 2020 104.84 104.84 102.54 103.72 6,082,545 -4.83(-4.45%)
Apr 20, 2020 108.05 110.53 105.86 108.55 4,325,088 -1.26(-1.14%)
Apr 17, 2020 108.06 110.03 107.49 109.81 4,376,592 +3.88(+3.66%)
Apr 16, 2020 104.64 106.16 101.85 105.92 6,328,154 +1.58(+1.52%)
Apr 15, 2020 105.68 105.81 102.73 104.34 6,040,710 -4.74(-4.35%)
Apr 14, 2020 108.99 110.25 107.13 109.09 7,658,355 +2.30(+2.15%)
Apr 13, 2020 112.22 112.31 106.26 106.79 11,242,715 -10.19(-8.71%)
Apr 09, 2020 120.36 121.25 115.22 116.97 5,080,753 -2.22(-1.86%)
Apr 08, 2020 115.07 119.92 113.24 119.19 5,008,464 +5.13(+4.49%)
Apr 07, 2020 114.97 120.50 112.75 114.06 9,073,702 +1.39(+1.24%)
Apr 06, 2020 112.31 113.89 110.52 112.67 6,183,233 +5.39(+5.02%)
Apr 03, 2020 108.06 109.31 104.90 107.28 5,383,349 -1.94(-1.77%)
Apr 02, 2020 104.06 110.88 103.97 109.22 8,664,017 +5.04(+4.84%)
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.