Caterpillar (NY: CAT )

212.17 USD -2.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 132.90 134.37 131.01 131.67 4,321,477 -1.28(-0.96%)
Jul 30, 2019 133.32 133.57 131.49 132.95 3,257,022 -1.51(-1.12%)
Jul 29, 2019 133.49 134.65 132.85 134.46 2,715,286 +1.54(+1.16%)
Jul 26, 2019 134.45 134.73 132.63 132.92 4,237,900 -1.79(-1.33%)
Jul 25, 2019 131.08 134.90 131.01 134.71 4,822,065 +2.80(+2.12%)
Jul 24, 2019 130.98 134.31 128.45 131.91 12,664,245 -6.19(-4.48%)
Jul 23, 2019 135.93 138.23 135.53 138.10 4,120,697 +2.86(+2.11%)
Jul 22, 2019 136.37 136.66 134.60 135.24 3,267,802 -0.99(-0.73%)
Jul 19, 2019 134.22 137.05 134.22 136.23 4,837,000 +1.34(+0.99%)
Jul 18, 2019 134.87 135.93 134.04 134.89 3,551,467 -0.84(-0.62%)
Jul 17, 2019 138.20 138.51 135.73 135.73 3,749,320 -3.36(-2.42%)
Jul 16, 2019 139.41 140.62 138.16 139.09 4,051,571 -0.55(-0.39%)
Jul 15, 2019 138.38 139.99 138.26 139.64 4,498,656 +1.28(+0.93%)
Jul 12, 2019 134.71 138.38 134.60 138.36 4,149,800 +4.40(+3.28%)
Jul 11, 2019 133.20 134.01 132.59 133.96 3,164,222 +1.32(+1.00%)
Jul 10, 2019 134.73 135.49 132.55 132.64 3,930,690 -1.65(-1.23%)
Jul 09, 2019 134.11 134.44 133.35 134.29 2,618,548 -0.55(-0.41%)
Jul 08, 2019 135.15 136.13 134.43 134.84 2,741,667 -0.65(-0.48%)
Jul 05, 2019 134.43 135.59 133.22 135.49 3,072,000 -0.10(-0.07%)
Jul 03, 2019 136.44 136.48 134.33 135.59 2,538,500 -0.26(-0.19%)
Jul 02, 2019 136.60 136.99 135.07 135.85 3,205,212 -0.75(-0.55%)
Jul 01, 2019 139.30 140.17 134.97 136.60 4,844,689 +0.31(+0.23%)
Jun 28, 2019 136.00 137.27 136.00 136.29 10,469,400 +0.79(+0.58%)
Jun 27, 2019 135.70 136.01 133.97 135.50 3,594,285 +0.35(+0.26%)
Jun 26, 2019 134.26 135.65 134.18 135.15 3,343,453 +1.44(+1.08%)
Jun 25, 2019 134.58 134.91 132.63 133.71 3,750,893 -0.66(-0.49%)
Jun 24, 2019 133.64 134.95 133.55 134.37 3,197,846 +0.48(+0.36%)
Jun 21, 2019 133.35 135.25 132.55 133.89 5,742,400 +0.26(+0.19%)
Jun 20, 2019 132.90 133.80 131.51 133.63 3,803,151 +2.79(+2.13%)
Jun 19, 2019 130.32 131.54 129.87 130.84 3,846,412 +0.51(+0.39%)
Jun 18, 2019 128.40 131.35 128.21 130.33 4,755,968 +3.01(+2.36%)
Jun 17, 2019 127.21 128.23 126.68 127.32 2,607,868 +0.09(+0.07%)
Jun 14, 2019 126.61 127.65 125.50 127.23 2,530,100 +0.06(+0.05%)
Jun 13, 2019 127.35 128.40 126.76 127.17 3,495,150 +0.07(+0.06%)
Jun 12, 2019 126.75 127.52 126.08 127.10 3,034,623 -0.18(-0.14%)
Jun 11, 2019 129.00 129.60 126.96 127.28 4,516,173 +1.54(+1.22%)
Jun 10, 2019 125.47 127.28 125.24 125.74 3,705,009 +1.28(+1.03%)
Jun 07, 2019 124.38 125.63 124.08 124.46 2,547,700 +1.07(+0.87%)
Jun 06, 2019 123.10 123.95 122.23 123.39 3,295,673 +0.27(+0.22%)
Jun 05, 2019 123.40 123.64 121.96 123.12 3,598,662 +1.04(+0.85%)
Jun 04, 2019 121.81 122.77 120.75 122.08 4,059,986 +1.43(+1.19%)
Jun 03, 2019 119.91 121.69 119.76 120.65 4,160,253 +0.84(+0.70%)
May 31, 2019 119.79 120.75 118.74 119.81 4,711,600 -2.03(-1.67%)
May 30, 2019 121.61 122.68 121.28 121.84 2,832,638 +0.36(+0.30%)
May 29, 2019 120.50 122.82 120.26 121.48 5,323,154 -0.11(-0.09%)
May 28, 2019 122.90 123.46 121.53 121.59 4,757,672 -1.31(-1.07%)
May 24, 2019 123.52 124.08 122.21 122.90 3,768,100 +0.64(+0.52%)
May 23, 2019 122.10 123.76 121.41 122.26 4,893,948 -1.30(-1.05%)
May 22, 2019 124.25 125.44 123.52 123.56 4,620,053 -1.39(-1.11%)
May 21, 2019 123.33 125.07 122.72 124.95 5,492,842 +2.52(+2.06%)
May 20, 2019 121.56 123.03 121.31 122.43 6,312,459 -0.33(-0.27%)
May 17, 2019 124.38 125.53 122.32 122.76 6,122,500 -3.85(-3.04%)
May 16, 2019 128.43 128.53 126.42 126.61 4,315,057 -0.69(-0.54%)
May 15, 2019 125.91 127.96 124.98 127.30 2,875,620 -0.17(-0.13%)
May 14, 2019 126.50 128.55 125.70 127.47 4,019,071 +2.17(+1.73%)
May 13, 2019 127.51 127.52 124.08 125.30 8,580,392 -6.04(-4.60%)
May 10, 2019 130.53 131.73 127.92 131.34 5,240,600 +0.14(+0.11%)
May 09, 2019 130.22 131.68 128.18 131.20 5,904,807 -0.75(-0.57%)
May 08, 2019 133.02 134.42 131.79 131.95 4,140,044 -1.72(-1.29%)
May 07, 2019 135.20 136.00 132.06 133.67 5,622,821 -3.09(-2.26%)
May 06, 2019 134.78 137.49 134.31 136.76 4,866,071 -2.30(-1.65%)
May 03, 2019 136.12 139.20 135.80 139.06 4,154,800 +3.89(+2.88%)
May 02, 2019 138.52 138.54 134.38 135.17 5,405,364 -2.98(-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.