Indicators

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	120.42	121.54	120.42	120.68	11,823,993	+0.70(+0.58%)
Jun 27, 2019	120.15	120.43	118.62	119.98	4,059,334	+0.31(+0.26%)
Jun 26, 2019	118.88	120.11	118.81	119.67	3,776,048	+1.28(+1.08%)
Jun 25, 2019	119.16	119.45	117.44	118.39	4,236,205	-0.58(-0.49%)
Jun 24, 2019	118.33	119.49	118.25	118.98	3,611,602	+0.42(+0.36%)
Jun 21, 2019	118.07	119.75	117.36	118.55	6,485,385	+0.23(+0.19%)
Jun 20, 2019	117.67	118.47	116.44	118.32	4,295,225	+2.47(+2.13%)
Jun 19, 2019	115.39	116.47	114.99	115.85	4,344,083	+0.45(+0.39%)
Jun 18, 2019	113.69	116.30	113.52	115.40	5,371,323	+2.67(+2.36%)
Jun 17, 2019	112.64	113.54	112.17	112.73	2,945,289	+0.08(+0.07%)
Jun 14, 2019	112.11	113.03	111.12	112.65	2,857,459	+0.05(+0.05%)
Jun 13, 2019	112.76	113.69	112.24	112.60	3,947,373	+0.06(+0.06%)
Jun 12, 2019	112.23	112.91	111.64	112.54	3,427,260	-0.16(-0.14%)
Jun 11, 2019	114.22	114.75	112.42	112.70	5,100,502	+1.36(+1.22%)
Jun 10, 2019	111.10	112.70	110.89	111.33	4,184,385	+1.13(+1.03%)
Jun 07, 2019	110.13	111.24	109.86	110.20	2,877,336	+0.95(+0.87%)
Jun 06, 2019	109.00	109.75	108.23	109.25	3,722,086	+0.24(+0.22%)
Jun 05, 2019	109.26	109.47	107.99	109.02	4,064,278	+0.92(+0.85%)
Jun 04, 2019	107.86	108.70	106.92	108.09	4,585,291	+1.27(+1.19%)

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.