Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 130.32 133.34 129.04 133.16 6,468,130 +3.05(+2.34%)
Jan 30, 2019 127.93 131.35 126.31 130.11 7,171,072 +3.58(+2.83%)
Jan 29, 2019 125.61 128.39 125.61 126.53 8,543,557 +2.16(+1.74%)
Jan 28, 2019 126.99 127.80 123.15 124.37 17,397,732 -12.49(-9.13%)
Jan 25, 2019 134.77 136.89 133.89 136.86 6,429,300 +4.13(+3.11%)
Jan 24, 2019 131.41 132.99 131.20 132.73 3,941,881 +0.91(+0.69%)
Jan 23, 2019 133.04 133.49 130.15 131.82 3,116,626 -0.42(-0.32%)
Jan 22, 2019 134.93 134.94 131.17 132.24 5,186,969 -4.36(-3.19%)
Jan 18, 2019 135.10 137.72 133.66 136.60 6,122,400 +2.06(+1.53%)
Jan 17, 2019 130.47 135.90 129.16 134.54 6,874,462 +2.88(+2.19%)
Jan 16, 2019 130.76 132.52 130.24 131.66 3,642,080 +0.97(+0.74%)
Jan 15, 2019 132.11 133.11 129.56 130.69 3,222,776 -1.11(-0.84%)
Jan 14, 2019 130.31 132.39 129.13 131.80 4,481,759 -0.30(-0.23%)
Jan 11, 2019 131.08 132.32 130.05 132.10 2,908,600 -0.86(-0.65%)
Jan 10, 2019 128.61 133.12 127.25 132.96 3,417,916 +2.69(+2.06%)
Jan 09, 2019 131.09 132.22 129.91 130.27 4,862,945 +0.50(+0.39%)
Jan 08, 2019 129.90 131.50 128.23 129.77 4,198,580 +1.54(+1.20%)
Jan 07, 2019 128.59 129.60 126.70 128.23 4,634,517 +0.08(+0.06%)
Jan 04, 2019 124.17 128.59 123.70 128.15 5,456,800 +6.64(+5.46%)
Jan 03, 2019 125.31 125.50 120.44 121.51 6,183,716 -4.87(-3.85%)
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.