Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 132.12 132.22 130.99 131.03 3,134,198 -1.22(-0.92%)
Aug 28, 2020 132.84 134.29 131.38 132.24 4,017,141 +0.24(+0.18%)
Aug 27, 2020 130.86 132.90 130.08 132.00 3,268,323 +1.42(+1.09%)
Aug 26, 2020 129.34 131.15 128.72 130.59 2,585,098 +0.63(+0.48%)
Aug 25, 2020 131.36 133.44 129.40 129.96 2,680,082 -0.49(-0.37%)
Aug 24, 2020 128.68 130.97 128.06 130.45 3,173,003 +2.99(+2.35%)
Aug 21, 2020 125.96 127.98 125.96 127.46 2,741,957 +0.88(+0.69%)
Aug 20, 2020 125.24 127.04 124.90 126.58 2,476,050 -0.50(-0.39%)
Aug 19, 2020 127.52 128.83 126.56 127.08 2,008,393 -0.32(-0.25%)
Aug 18, 2020 127.94 129.00 127.13 127.40 1,697,606 -0.32(-0.25%)
Aug 17, 2020 129.04 129.46 127.34 127.72 2,480,675 -1.14(-0.89%)
Aug 14, 2020 128.40 129.72 127.77 128.87 2,214,005 -0.65(-0.50%)
Aug 13, 2020 130.38 131.42 128.69 129.52 3,192,814 -1.75(-1.33%)
Aug 12, 2020 132.54 132.74 130.13 131.27 2,760,009 +0.04(+0.03%)
Aug 11, 2020 132.60 134.61 131.01 131.23 4,566,675 +0.47(+0.36%)
Aug 10, 2020 124.97 130.89 124.92 130.76 5,627,713 +6.54(+5.26%)
Aug 07, 2020 123.38 124.40 122.01 124.22 2,415,259 +0.49(+0.39%)
Aug 06, 2020 123.86 124.49 123.10 123.74 2,656,509 -0.53(-0.43%)
Aug 05, 2020 122.25 125.16 122.10 124.27 3,052,076 +3.18(+2.62%)
Aug 04, 2020 120.96 121.94 120.31 121.09 2,499,688 -0.24(-0.20%)
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.