Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 145.21 146.20 143.60 144.36 4,764,669 -0.36(-0.25%)
Apr 27, 2018 145.67 146.60 144.16 144.72 3,860,561 -1.59(-1.09%)
Apr 26, 2018 145.32 147.40 144.01 146.31 6,558,485 +1.12(+0.77%)
Apr 25, 2018 143.83 147.60 142.16 145.19 9,963,045 +0.75(+0.52%)
Apr 24, 2018 159.75 161.10 143.36 144.44 24,120,220 -9.55(-6.20%)
Apr 23, 2018 154.65 155.74 152.18 153.99 5,344,567 +0.74(+0.48%)
Apr 20, 2018 155.25 156.14 152.37 153.25 4,057,801 -2.45(-1.57%)
Apr 19, 2018 155.39 156.32 153.96 155.70 4,012,606 -0.25(-0.16%)
Apr 18, 2018 155.19 157.12 154.57 155.95 3,085,981 +2.64(+1.72%)
Apr 17, 2018 153.34 155.54 153.01 153.31 3,817,178 +1.17(+0.77%)
Apr 16, 2018 151.74 153.42 150.28 152.14 3,055,552 +1.91(+1.27%)
Apr 13, 2018 151.75 152.91 148.99 150.23 3,603,249 +0.09(+0.06%)
Apr 12, 2018 147.64 151.16 147.64 150.14 3,957,329 +3.35(+2.28%)
Apr 11, 2018 146.68 148.35 146.32 146.79 3,218,672 -1.30(-0.88%)
Apr 10, 2018 146.75 149.01 145.62 148.09 4,029,753 +5.01(+3.50%)
Apr 09, 2018 144.80 146.79 142.80 143.08 4,050,519 +0.09(+0.06%)
Apr 06, 2018 145.77 147.00 140.82 142.99 5,707,394 -5.14(-3.47%)
Apr 05, 2018 146.51 148.88 146.47 148.13 4,577,854 +2.95(+2.03%)
Apr 04, 2018 139.88 145.46 138.05 145.18 6,186,201 +0.12(+0.08%)
Apr 03, 2018 144.80 145.65 142.38 145.06 4,845,617 +1.17(+0.81%)
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.