Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 119.50 120.82 117.80 118.39 4,806,183 -1.15(-0.96%)
Jul 30, 2019 119.88 120.10 118.23 119.54 3,622,337 -1.36(-1.12%)
Jul 29, 2019 120.03 121.07 119.45 120.90 3,019,838 +1.39(+1.16%)
Jul 26, 2019 120.89 121.14 119.25 119.52 4,713,232 -1.61(-1.33%)
Jul 25, 2019 117.86 121.30 117.80 121.12 5,362,919 +2.52(+2.12%)
Jul 24, 2019 117.77 120.77 115.50 118.61 14,084,696 -5.57(-4.48%)
Jul 23, 2019 122.22 124.29 121.86 124.17 4,582,884 +2.57(+2.12%)
Jul 22, 2019 122.62 122.88 121.03 121.60 3,634,326 -0.89(-0.73%)
Jul 19, 2019 120.68 123.22 120.68 122.49 5,379,529 +2.13(+1.77%)
Jul 18, 2019 120.34 121.29 119.60 120.36 3,980,199 -0.75(-0.62%)
Jul 17, 2019 123.31 123.59 121.11 121.11 4,201,937 -3.00(-2.42%)
Jul 16, 2019 124.39 125.47 123.28 124.11 4,540,676 -0.49(-0.39%)
Jul 15, 2019 123.47 124.91 123.37 124.60 5,041,733 +1.14(+0.93%)
Jul 12, 2019 120.20 123.47 120.10 123.46 4,650,763 +3.93(+3.28%)
Jul 11, 2019 118.85 119.58 118.31 119.53 3,546,206 +1.18(+0.99%)
Jul 10, 2019 120.22 120.90 118.27 118.35 4,405,202 -1.47(-1.23%)
Jul 09, 2019 119.66 119.96 118.99 119.83 2,934,658 -0.49(-0.41%)
Jul 08, 2019 120.59 121.47 119.95 120.32 3,072,640 -0.58(-0.48%)
Jul 05, 2019 119.95 120.98 118.87 120.90 3,442,851 -0.09(-0.07%)
Jul 03, 2019 121.74 121.78 119.86 120.98 2,844,947 -0.23(-0.19%)
Jul 02, 2019 121.89 122.23 120.52 121.22 3,592,144 -0.67(-0.55%)
Jul 01, 2019 124.30 125.07 120.43 121.89 5,429,539 +0.28(+0.23%)
Jun 28, 2019 121.35 122.48 121.35 121.61 11,733,264 +0.70(+0.58%)
Jun 27, 2019 121.08 121.36 119.54 120.90 4,028,186 +0.31(+0.26%)
Jun 26, 2019 119.80 121.04 119.73 120.59 3,747,074 +1.28(+1.08%)
Jun 25, 2019 120.08 120.38 118.34 119.31 4,203,700 -0.59(-0.49%)
Jun 24, 2019 119.25 120.41 119.16 119.90 3,583,889 +0.43(+0.36%)
Jun 21, 2019 118.99 120.68 118.27 119.47 6,435,621 +0.23(+0.19%)
Jun 20, 2019 118.58 119.39 117.34 119.24 4,262,266 +2.49(+2.13%)
Jun 19, 2019 116.28 117.37 115.88 116.75 4,310,750 +0.45(+0.39%)
Jun 18, 2019 114.57 117.20 114.40 116.29 5,330,107 +2.69(+2.36%)
Jun 17, 2019 113.51 114.42 113.03 113.61 2,922,689 +0.08(+0.07%)
Jun 14, 2019 112.97 113.90 111.98 113.53 2,835,533 +0.05(+0.05%)
Jun 13, 2019 113.63 114.57 113.11 113.47 3,917,083 +0.06(+0.06%)
Jun 12, 2019 113.10 113.78 112.50 113.41 3,400,962 -0.16(-0.14%)
Jun 11, 2019 115.11 115.64 113.28 113.57 5,061,364 +1.37(+1.22%)
Jun 10, 2019 111.95 113.57 111.75 112.20 4,152,277 +1.14(+1.03%)
Jun 07, 2019 110.98 112.10 110.72 111.05 2,855,258 +0.95(+0.87%)
Jun 06, 2019 109.84 110.60 109.07 110.10 3,693,526 +0.24(+0.22%)
Jun 05, 2019 110.11 110.32 108.82 109.86 4,033,091 +0.93(+0.85%)
Jun 04, 2019 108.69 109.55 107.74 108.93 4,550,107 +1.28(+1.19%)
Jun 03, 2019 106.99 108.58 106.86 107.65 4,662,478 +0.75(+0.70%)
May 31, 2019 106.89 107.74 105.95 106.91 5,280,383 -1.81(-1.67%)
May 30, 2019 108.51 109.46 108.21 108.72 3,174,593 +0.32(+0.30%)
May 29, 2019 107.52 109.59 107.31 108.39 5,965,764 -0.10(-0.09%)
May 28, 2019 109.66 110.16 108.44 108.49 5,332,017 -1.17(-1.07%)
May 24, 2019 110.22 110.72 109.05 109.66 4,222,984 +0.57(+0.52%)
May 23, 2019 108.95 110.43 108.33 109.09 5,484,744 -1.16(-1.05%)
May 22, 2019 110.87 111.93 110.22 110.25 5,177,785 -1.24(-1.11%)
May 21, 2019 110.05 111.60 109.50 111.49 6,155,937 +2.25(+2.06%)
May 20, 2019 108.47 109.77 108.24 109.24 7,074,498 -0.30(-0.27%)
May 17, 2019 110.98 112.01 109.14 109.54 6,861,607 -3.43(-3.04%)
May 16, 2019 114.60 114.69 112.80 112.97 4,835,970 -0.62(-0.54%)
May 15, 2019 112.35 114.18 111.52 113.59 3,222,764 -0.15(-0.13%)
May 14, 2019 112.87 114.71 112.16 113.74 4,504,252 +1.94(+1.73%)
May 13, 2019 113.78 113.78 110.72 111.80 9,616,215 -5.39(-4.60%)
May 10, 2019 116.47 117.54 114.14 117.19 5,873,244 +0.12(+0.11%)
May 09, 2019 116.19 117.50 114.37 117.07 6,617,634 -0.67(-0.57%)
May 08, 2019 118.69 119.94 117.59 117.74 4,639,829 -1.54(-1.29%)
May 07, 2019 120.64 121.35 117.83 119.27 6,301,607 -2.76(-2.26%)
May 06, 2019 120.26 122.68 119.84 122.03 5,453,502 -2.05(-1.65%)
May 03, 2019 121.46 124.21 121.17 124.08 4,656,366 +3.47(+2.88%)
May 02, 2019 123.60 123.62 119.91 120.61 6,057,898 -2.66(-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.