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, 2019 122.51 123.86 120.77 121.37 4,688,046 -1.18(-0.96%)
Jul 30, 2019 122.89 123.13 121.21 122.55 3,533,299 -1.39(-1.12%)
Jul 29, 2019 123.05 124.12 122.46 123.95 2,945,610 +1.42(+1.16%)
Jul 26, 2019 123.94 124.19 122.26 122.53 4,597,380 -1.65(-1.33%)
Jul 25, 2019 120.83 124.35 120.77 124.18 5,231,097 +2.58(+2.12%)
Jul 24, 2019 120.74 123.81 118.41 121.60 13,738,490 -5.71(-4.48%)
Jul 23, 2019 125.30 127.42 124.93 127.30 4,470,235 +2.64(+2.12%)
Jul 22, 2019 125.71 125.97 124.08 124.67 3,544,993 -0.91(-0.73%)
Jul 19, 2019 123.72 126.33 123.72 125.58 5,247,298 +2.19(+1.77%)
Jul 18, 2019 123.38 124.34 122.62 123.39 3,882,365 -0.77(-0.62%)
Jul 17, 2019 126.42 126.70 124.16 124.16 4,098,652 -3.07(-2.42%)
Jul 16, 2019 127.53 128.63 126.38 127.23 4,429,065 -0.50(-0.39%)
Jul 15, 2019 126.59 128.06 126.48 127.74 4,917,806 +1.17(+0.93%)
Jul 12, 2019 123.23 126.59 123.13 126.57 4,536,446 +4.02(+3.28%)
Jul 11, 2019 121.85 122.59 121.29 122.54 3,459,039 +1.21(+0.99%)
Jul 10, 2019 123.25 123.94 121.25 121.33 4,296,921 -1.51(-1.23%)
Jul 09, 2019 122.68 122.98 121.98 122.84 2,862,524 -0.50(-0.41%)
Jul 08, 2019 123.63 124.53 122.97 123.35 2,997,114 -0.59(-0.48%)
Jul 05, 2019 122.97 124.03 121.87 123.94 3,358,225 -0.09(-0.07%)
Jul 03, 2019 124.81 124.85 122.88 124.03 2,775,018 -0.24(-0.19%)
Jul 02, 2019 124.96 125.31 123.56 124.27 3,503,849 -0.69(-0.55%)
Jul 01, 2019 127.43 128.22 123.47 124.96 5,296,080 +0.28(+0.23%)
Jun 28, 2019 124.41 125.57 124.41 124.67 11,444,858 +0.72(+0.58%)
Jun 27, 2019 124.13 124.42 122.55 123.95 3,929,172 +0.32(+0.26%)
Jun 26, 2019 122.82 124.09 122.74 123.63 3,654,970 +1.32(+1.08%)
Jun 25, 2019 123.11 123.41 121.33 122.31 4,100,372 -0.60(-0.49%)
Jun 24, 2019 122.25 123.45 122.17 122.92 3,495,796 +0.44(+0.36%)
Jun 21, 2019 121.98 123.72 121.25 122.48 6,277,432 +0.24(+0.19%)
Jun 20, 2019 121.57 122.40 120.30 122.24 4,157,499 +2.55(+2.13%)
Jun 19, 2019 119.21 120.33 118.80 119.69 4,204,791 +0.47(+0.39%)
Jun 18, 2019 117.46 120.16 117.28 119.22 5,199,092 +2.75(+2.36%)
Jun 17, 2019 116.37 117.30 115.88 116.47 2,850,849 +0.08(+0.07%)
Jun 14, 2019 115.82 116.77 114.80 116.39 2,765,835 +0.05(+0.05%)
Jun 13, 2019 116.50 117.46 115.96 116.33 3,820,801 +0.06(+0.06%)
Jun 12, 2019 115.95 116.65 115.33 116.27 3,317,365 -0.17(-0.14%)
Jun 11, 2019 118.00 118.55 116.14 116.43 4,936,955 +1.41(+1.22%)
Jun 10, 2019 114.78 116.43 114.57 115.02 4,050,213 +1.17(+1.03%)
Jun 07, 2019 113.78 114.92 113.50 113.85 2,785,075 +0.98(+0.87%)
Jun 06, 2019 112.61 113.39 111.82 112.87 3,602,738 +0.25(+0.22%)
Jun 05, 2019 112.88 113.10 111.56 112.63 3,933,957 +0.95(+0.85%)
Jun 04, 2019 111.43 112.31 110.46 111.67 4,438,264 +1.31(+1.19%)
Jun 03, 2019 109.69 111.32 109.55 110.37 4,547,873 +0.77(+0.70%)
May 31, 2019 109.58 110.46 108.62 109.60 5,150,590 -1.86(-1.67%)
May 30, 2019 111.25 112.22 110.94 111.45 3,096,561 +0.33(+0.30%)
May 29, 2019 110.23 112.35 110.01 111.13 5,819,124 -0.10(-0.09%)
May 28, 2019 112.42 112.94 111.17 111.23 5,200,955 -1.20(-1.07%)
May 24, 2019 112.99 113.50 111.79 112.42 4,119,182 +0.58(+0.52%)
May 23, 2019 111.69 113.21 111.06 111.84 5,349,928 -1.19(-1.05%)
May 22, 2019 113.66 114.75 112.99 113.03 5,050,514 -1.27(-1.11%)
May 21, 2019 112.82 114.41 112.26 114.30 6,004,623 +2.30(+2.06%)
May 20, 2019 111.20 112.54 110.97 112.00 6,900,605 -0.30(-0.27%)
May 17, 2019 113.78 114.83 111.89 112.30 6,692,947 -3.52(-3.04%)
May 16, 2019 117.48 117.58 115.64 115.82 4,717,101 -0.63(-0.54%)
May 15, 2019 115.18 117.05 114.33 116.45 3,143,548 -0.16(-0.13%)
May 14, 2019 115.72 117.60 114.99 116.61 4,393,537 +1.98(+1.73%)
May 13, 2019 116.64 116.65 113.50 114.62 9,379,847 -5.53(-4.60%)
May 10, 2019 119.41 120.50 117.02 120.15 5,728,879 +0.13(+0.11%)
May 09, 2019 119.12 120.46 117.25 120.02 6,454,971 -0.69(-0.57%)
May 08, 2019 121.68 122.96 120.56 120.70 4,525,781 -1.57(-1.29%)
May 07, 2019 123.68 124.41 120.80 122.28 6,146,712 -2.83(-2.26%)
May 06, 2019 123.29 125.77 122.86 125.10 5,319,454 -2.10(-1.65%)
May 03, 2019 124.52 127.34 124.23 127.21 4,541,912 +3.56(+2.88%)
May 02, 2019 126.71 126.73 122.93 123.65 5,908,994 -2.73(-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.