Indicators

Caterpillar (NY: CAT )

368.39 -4.92 (-1.32%)

Streaming Delayed Price Updated: 11:40 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	112.96	113.40	112.32	112.70	3,142,611	-0.25(-0.22%)
Sep 27, 2019	113.32	113.66	112.12	112.95	2,481,591	+0.18(+0.16%)
Sep 26, 2019	113.13	113.24	112.11	112.77	2,845,680	-0.20(-0.17%)
Sep 25, 2019	112.29	113.16	111.55	112.97	2,670,973	+0.55(+0.49%)
Sep 24, 2019	114.87	115.10	112.04	112.42	3,863,617	-2.17(-1.89%)
Sep 23, 2019	113.62	114.99	112.73	114.58	3,173,515	+0.23(+0.20%)
Sep 20, 2019	116.00	116.88	114.09	114.35	7,215,467	-1.75(-1.51%)
Sep 19, 2019	117.30	117.80	115.88	116.10	3,066,211	-0.85(-0.72%)
Sep 18, 2019	117.45	117.96	115.74	116.95	3,387,894	-0.98(-0.83%)
Sep 17, 2019	118.30	118.45	117.05	117.93	3,254,838	-0.87(-0.74%)
Sep 16, 2019	118.66	119.38	117.77	118.80	3,223,866	-0.56(-0.47%)
Sep 13, 2019	118.49	119.55	117.00	119.36	4,152,311	+1.81(+1.54%)
Sep 12, 2019	117.78	118.39	116.06	117.55	6,269,738	-1.20(-1.01%)
Sep 11, 2019	116.75	118.84	115.52	118.75	8,475,781	+2.50(+2.15%)
Sep 10, 2019	113.55	116.25	113.51	116.25	9,503,746	+2.71(+2.39%)
Sep 09, 2019	110.09	113.66	109.92	113.54	4,968,089	+4.06(+3.71%)
Sep 06, 2019	110.38	110.94	109.27	109.48	3,716,111	-0.26(-0.24%)
Sep 05, 2019	107.52	110.85	107.52	109.74	6,003,772	+3.47(+3.27%)
Sep 04, 2019	105.66	106.39	105.52	106.27	4,165,048	+1.85(+1.77%)

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.