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 (%)
May 29, 2020	109.33	110.31	107.44	109.78	4,681,114	-0.56(-0.50%)
May 28, 2020	114.01	114.08	109.92	110.34	4,096,867	-1.54(-1.37%)
May 27, 2020	109.41	111.94	109.24	111.88	4,882,317	+4.58(+4.27%)
May 26, 2020	105.99	108.35	105.99	107.30	4,579,410	+4.51(+4.39%)
May 22, 2020	104.30	104.33	101.87	102.78	2,992,717	-1.45(-1.39%)
May 21, 2020	105.05	105.72	104.02	104.24	2,563,077	-1.49(-1.41%)
May 20, 2020	103.55	107.36	103.31	105.73	4,086,488	+3.30(+3.22%)
May 19, 2020	105.05	105.50	102.36	102.43	3,725,710	-2.69(-2.56%)
May 18, 2020	102.56	105.70	102.36	105.11	6,131,557	+6.49(+6.58%)
May 15, 2020	96.12	98.69	95.30	98.63	7,203,422	+1.58(+1.63%)
May 14, 2020	93.67	97.13	91.59	97.05	6,062,032	+1.56(+1.64%)
May 13, 2020	96.09	96.22	93.72	95.48	5,881,439	-0.48(-0.50%)
May 12, 2020	99.71	99.92	95.96	95.96	4,231,699	-3.30(-3.32%)
May 11, 2020	100.67	101.23	98.86	99.26	4,602,446	-3.20(-3.12%)
May 08, 2020	99.59	102.54	98.98	102.46	4,282,158	+4.41(+4.49%)
May 07, 2020	99.63	100.57	97.58	98.05	4,791,668	-0.35(-0.35%)
May 06, 2020	100.56	100.75	97.51	98.40	4,885,483	-1.13(-1.14%)
May 05, 2020	99.83	101.52	99.38	99.53	3,805,299	+1.09(+1.10%)
May 04, 2020	100.55	100.78	97.40	98.44	4,924,372	-2.89(-2.85%)

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.