Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.