Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 108.67 108.90 106.21 107.18 4,386,646 -3.39(-3.07%)
Apr 29, 2020 107.72 111.27 107.32 110.57 4,625,220 +4.24(+3.98%)
Apr 28, 2020 108.54 108.67 104.41 106.33 6,084,927 +0.24(+0.23%)
Apr 27, 2020 102.09 106.95 101.06 106.09 5,800,351 +1.07(+1.02%)
Apr 24, 2020 104.98 105.34 102.42 105.03 3,307,339 +1.04(+1.00%)
Apr 23, 2020 102.53 106.12 102.18 103.98 3,849,663 +2.09(+2.05%)
Apr 22, 2020 103.17 103.24 100.58 101.89 4,120,672 +0.73(+0.72%)
Apr 21, 2020 102.26 102.26 100.02 101.17 6,235,822 -4.72(-4.45%)
Apr 20, 2020 105.39 107.82 103.26 105.88 4,434,078 -1.22(-1.14%)
Apr 17, 2020 105.40 107.33 104.85 107.11 4,486,880 +3.78(+3.66%)
Apr 16, 2020 102.07 103.55 99.34 103.32 6,487,621 +1.54(+1.52%)
Apr 15, 2020 103.08 103.21 100.20 101.78 6,192,933 -4.63(-4.35%)
Apr 14, 2020 106.31 107.54 104.50 106.41 7,851,342 +2.25(+2.16%)
Apr 13, 2020 109.46 109.55 103.65 104.16 11,526,027 -9.94(-8.71%)
Apr 09, 2020 117.40 118.27 112.38 114.10 5,208,786 -2.16(-1.86%)
Apr 08, 2020 112.24 116.97 110.46 116.26 5,134,675 +5.00(+4.49%)
Apr 07, 2020 112.15 117.54 109.97 111.26 9,302,355 +1.36(+1.24%)
Apr 06, 2020 109.55 111.09 107.80 109.90 6,339,048 +5.26(+5.02%)
Apr 03, 2020 105.40 106.62 102.32 104.64 5,519,007 -1.89(-1.77%)
Apr 02, 2020 101.51 108.16 101.41 106.53 8,882,346 +4.92(+4.84%)
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.