Skip to main content

Caterpillar (NY: CAT )

372.60 +17.48 (+4.92%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 136.27 138.98 136.03 137.33 3,956,107 +1.60(+1.18%)
Sep 29, 2020 136.61 137.16 134.62 135.72 1,744,153 -0.25(-0.18%)
Sep 28, 2020 136.27 138.40 135.72 135.97 2,400,032 +1.63(+1.21%)
Sep 25, 2020 132.48 135.07 131.67 134.34 2,007,973 +0.71(+0.53%)
Sep 24, 2020 132.60 135.75 131.42 133.63 2,321,551 +0.70(+0.53%)
Sep 23, 2020 135.79 137.11 132.22 132.94 2,627,938 -2.55(-1.88%)
Sep 22, 2020 133.51 135.81 133.05 135.49 2,800,946 +1.68(+1.25%)
Sep 21, 2020 136.78 137.65 132.47 133.81 4,646,250 -6.50(-4.63%)
Sep 18, 2020 141.50 143.83 140.01 140.31 5,553,749 -1.36(-0.96%)
Sep 17, 2020 137.97 143.86 137.33 141.67 4,872,823 +2.54(+1.83%)
Sep 16, 2020 138.11 139.93 136.61 139.13 3,587,569 +2.31(+1.69%)
Sep 15, 2020 141.98 142.22 136.60 136.82 4,442,508 -4.52(-3.20%)
Sep 14, 2020 141.79 142.53 140.14 141.34 2,790,485 -0.29(-0.21%)
Sep 11, 2020 138.55 142.16 138.33 141.64 3,515,691 +3.66(+2.65%)
Sep 10, 2020 139.96 141.10 136.96 137.98 4,764,219 -2.61(-1.85%)
Sep 09, 2020 137.93 143.15 137.38 140.59 5,804,657 +3.84(+2.81%)
Sep 08, 2020 135.35 138.81 134.17 136.75 5,185,229 +0.31(+0.23%)
Sep 04, 2020 136.91 138.83 134.46 136.43 5,571,018 +1.31(+0.97%)
Sep 03, 2020 136.81 139.21 133.78 135.13 4,863,593 -2.31(-1.68%)
Sep 02, 2020 135.23 137.69 134.79 137.44 4,903,614 +2.96(+2.20%)
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.