Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 133.15 133.24 132.00 132.04 3,110,148 -1.22(-0.92%)
Aug 28, 2020 133.87 135.33 132.40 133.27 3,986,317 +0.24(+0.18%)
Aug 27, 2020 131.88 133.93 131.09 133.03 3,243,244 +1.43(+1.09%)
Aug 26, 2020 130.34 132.16 129.71 131.60 2,565,262 +0.63(+0.48%)
Aug 25, 2020 132.38 134.47 130.40 130.97 2,659,517 -0.49(-0.37%)
Aug 24, 2020 129.68 131.99 129.04 131.46 3,148,655 +3.02(+2.35%)
Aug 21, 2020 126.93 128.97 126.93 128.44 2,720,917 +0.88(+0.69%)
Aug 20, 2020 126.21 128.03 125.86 127.56 2,457,050 -0.50(-0.39%)
Aug 19, 2020 128.51 129.82 127.54 128.06 1,992,982 -0.32(-0.25%)
Aug 18, 2020 128.93 130.00 128.12 128.39 1,684,580 -0.33(-0.25%)
Aug 17, 2020 130.04 130.46 128.32 128.71 2,461,640 -1.15(-0.89%)
Aug 14, 2020 129.39 130.72 128.76 129.86 2,197,017 -0.66(-0.50%)
Aug 13, 2020 131.38 132.44 129.69 130.52 3,168,315 -1.76(-1.33%)
Aug 12, 2020 133.56 133.76 131.13 132.28 2,738,830 +0.04(+0.03%)
Aug 11, 2020 133.63 135.65 132.02 132.25 4,531,634 +0.47(+0.36%)
Aug 10, 2020 125.94 131.90 125.89 131.77 5,584,530 +6.59(+5.26%)
Aug 07, 2020 124.33 125.36 122.95 125.19 2,396,726 +0.49(+0.39%)
Aug 06, 2020 124.81 125.45 124.05 124.69 2,636,125 -0.54(-0.43%)
Aug 05, 2020 123.20 126.13 123.04 125.23 3,028,656 +3.20(+2.62%)
Aug 04, 2020 121.89 122.88 121.24 122.03 2,480,507 -0.24(-0.20%)
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.