Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 107.02 107.53 106.50 107.00 3,239,617 +1.11(+1.04%)
Aug 29, 2019 104.86 106.22 104.74 105.89 3,833,831 +2.62(+2.53%)
Aug 28, 2019 101.48 103.36 100.48 103.28 3,552,258 +1.33(+1.30%)
Aug 27, 2019 103.55 103.82 101.74 101.95 3,515,250 -0.94(-0.91%)
Aug 26, 2019 103.64 104.00 102.36 102.88 5,783,655 +0.32(+0.32%)
Aug 23, 2019 104.53 105.11 101.89 102.56 6,789,973 -3.44(-3.25%)
Aug 22, 2019 106.40 106.94 105.40 106.00 2,356,377 +0.19(+0.18%)
Aug 21, 2019 106.10 107.29 105.69 105.81 3,095,335 +0.91(+0.87%)
Aug 20, 2019 105.73 105.91 104.72 104.90 2,671,466 -0.62(-0.59%)
Aug 19, 2019 106.30 106.54 104.94 105.52 2,926,116 +0.84(+0.80%)
Aug 16, 2019 104.53 105.98 104.23 104.69 3,950,289 +1.06(+1.02%)
Aug 15, 2019 103.47 103.94 102.48 103.63 4,638,682 +0.04(+0.03%)
Aug 14, 2019 104.82 105.11 103.44 103.59 6,162,054 -3.42(-3.19%)
Aug 13, 2019 105.15 109.70 105.01 107.01 4,852,376 +2.06(+1.96%)
Aug 12, 2019 106.95 107.03 104.36 104.95 4,784,134 -2.39(-2.23%)
Aug 09, 2019 109.26 109.43 106.83 107.34 4,232,445 -2.37(-2.16%)
Aug 08, 2019 108.80 109.79 108.23 109.71 4,153,562 +1.11(+1.03%)
Aug 07, 2019 107.90 108.98 106.68 108.60 5,614,556 -1.17(-1.06%)
Aug 06, 2019 110.40 111.18 108.47 109.77 4,130,357 +0.39(+0.35%)
Aug 05, 2019 109.80 110.42 108.19 109.38 6,095,700 -2.60(-2.32%)
Aug 02, 2019 113.79 114.01 111.05 111.98 6,638,052 -2.02(-1.77%)
Aug 01, 2019 118.36 119.76 113.67 114.00 6,148,927 -4.39(-3.71%)
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%)
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.