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 (%)
Jul 31, 2018 127.45 129.97 125.83 129.09 8,444,354 +3.64(+2.90%)
Jul 30, 2018 130.81 131.70 124.84 125.46 15,412,743 -2.52(-1.97%)
Jul 27, 2018 129.23 129.23 126.38 127.98 5,182,328 -0.02(-0.01%)
Jul 26, 2018 126.36 128.87 125.76 128.00 5,998,988 +1.89(+1.49%)
Jul 25, 2018 123.89 126.62 122.69 126.11 5,618,261 +2.25(+1.82%)
Jul 24, 2018 126.22 123.31 123.86 5,641,747 +1.52(+1.24%)
Jul 23, 2018 122.65 122.81 121.73 122.34 3,944,928 -0.48(-0.39%)
Jul 20, 2018 124.21 124.41 122.67 122.83 5,848,548 -2.33(-1.86%)
Jul 19, 2018 125.30 126.17 124.84 125.16 3,984,239 -0.75(-0.60%)
Jul 18, 2018 124.02 126.25 123.67 125.92 4,925,494 +1.94(+1.56%)
Jul 17, 2018 122.22 124.32 121.82 123.98 3,704,007 +0.78(+0.63%)
Jul 16, 2018 125.70 125.70 123.04 123.20 4,169,061 -2.38(-1.90%)
Jul 13, 2018 124.50 126.03 124.09 125.58 3,183,758 +1.19(+0.95%)
Jul 12, 2018 123.58 124.67 122.24 124.40 4,763,567 +2.37(+1.94%)
Jul 11, 2018 123.25 124.37 121.20 122.03 5,861,448 -4.01(-3.18%)
Jul 10, 2018 126.35 126.57 125.04 126.03 4,210,647 +0.25(+0.20%)
Jul 09, 2018 121.54 125.85 121.43 125.78 6,231,133 +4.96(+4.11%)
Jul 06, 2018 120.55 121.22 118.95 120.82 3,575,230 -0.36(-0.29%)
Jul 05, 2018 120.46 121.43 119.64 121.18 3,772,000 +1.77(+1.48%)
Jul 03, 2018 119.41 119.41 119.41 0 -2.20(-1.81%)
Jul 02, 2018 119.38 121.73 118.85 121.61 3,555,816 +0.55(+0.46%)
Jun 29, 2018 121.89 123.00 120.97 121.05 4,617,839 -0.32(-0.26%)
Jun 28, 2018 119.72 121.99 118.38 121.37 4,724,823 +1.27(+1.05%)
Jun 27, 2018 122.03 124.43 120.08 120.11 6,348,423 -0.83(-0.69%)
Jun 26, 2018 122.02 122.49 120.70 120.94 4,802,751 -0.93(-0.76%)
Jun 25, 2018 123.90 124.00 120.61 121.86 6,811,718 -3.00(-2.40%)
Jun 22, 2018 125.72 127.15 124.71 124.86 5,854,202 +0.37(+0.29%)
Jun 21, 2018 126.92 127.05 124.13 124.50 6,622,752 -3.21(-2.52%)
Jun 20, 2018 128.68 129.10 126.54 127.71 4,626,469 -0.15(-0.12%)
Jun 19, 2018 130.27 130.54 126.98 127.86 7,610,951 -4.80(-3.62%)
Jun 18, 2018 132.43 133.36 131.80 132.66 4,088,997 -1.20(-0.89%)
Jun 15, 2018 136.64 132.44 133.86 9,921,458 -2.78(-2.04%)
Jun 14, 2018 138.92 140.41 136.30 136.64 4,446,167 -1.40(-1.01%)
Jun 13, 2018 140.24 140.40 137.86 138.04 4,694,426 -2.48(-1.77%)
Jun 12, 2018 139.59 142.04 139.54 140.52 2,909,012 +1.06(+0.76%)
Jun 11, 2018 138.47 140.16 138.05 139.46 3,090,868 +0.87(+0.63%)
Jun 08, 2018 139.36 139.77 138.33 138.59 3,647,092 -0.86(-0.62%)
Jun 07, 2018 140.18 140.91 138.77 139.45 3,528,810 -0.20(-0.14%)
Jun 06, 2018 139.67 136.52 139.65 4,134,638 +3.12(+2.29%)
Jun 05, 2018 135.98 136.60 135.64 136.52 3,268,751 +0.46(+0.33%)
Jun 04, 2018 138.11 138.24 135.69 136.07 2,769,242 -0.91(-0.66%)
Jun 01, 2018 136.78 137.58 135.85 136.98 3,088,293 +1.44(+1.06%)
May 31, 2018 138.57 138.58 135.18 135.54 5,094,671 -3.17(-2.28%)
May 30, 2018 137.94 139.17 137.26 138.71 3,012,329 +1.64(+1.20%)
May 29, 2018 137.64 138.94 136.19 137.07 4,254,129 -1.99(-1.43%)
May 25, 2018 139.06 139.06 139.06 0 -1.65(-1.17%)
May 24, 2018 140.27 141.33 139.22 140.71 3,240,085 -0.04(-0.03%)
May 23, 2018 137.99 140.98 137.16 140.74 4,494,177 +1.37(+0.99%)
May 22, 2018 141.90 142.19 139.32 139.37 3,936,579 -2.43(-1.71%)
May 21, 2018 142.10 144.19 141.60 141.80 6,555,638 +2.86(+2.06%)
May 18, 2018 137.54 139.94 137.42 138.93 4,359,009 +1.80(+1.31%)
May 17, 2018 137.14 138.52 136.30 137.13 3,234,162 -0.10(-0.07%)
May 16, 2018 136.11 137.29 135.94 137.23 3,018,449 +1.08(+0.79%)
May 15, 2018 137.25 137.76 135.36 136.15 4,623,853 -2.40(-1.73%)
May 14, 2018 138.84 139.55 137.75 138.55 3,994,240 +0.38(+0.27%)
May 11, 2018 137.63 139.85 137.20 138.17 3,931,509 +0.79(+0.58%)
May 10, 2018 136.69 138.69 136.34 137.38 4,383,038 +1.21(+0.89%)
May 09, 2018 134.51 136.83 134.28 136.17 5,231,521 +2.39(+1.79%)
May 08, 2018 134.42 134.79 132.56 133.78 4,318,178 +0.10(+0.07%)
May 07, 2018 132.21 135.14 132.05 133.68 7,673,176 +3.08(+2.36%)
May 04, 2018 126.91 131.33 125.85 130.60 5,243,371 +2.31(+1.80%)
May 03, 2018 126.42 129.51 123.27 128.29 8,632,045 -0.07(-0.06%)
May 02, 2018 128.48 130.85 128.02 128.36 5,197,537 -0.50(-0.39%)
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.