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 (%)
Jan 31, 2018 142.62 143.57 140.19 140.96 8,096,473 -0.85(-0.60%)
Jan 30, 2018 138.84 142.63 138.71 141.81 10,036,782 +1.02(+0.73%)
Jan 29, 2018 143.39 143.59 138.05 140.79 10,963,974 -3.88(-2.68%)
Jan 26, 2018 146.18 146.35 142.49 144.67 10,445,337 -2.00(-1.36%)
Jan 25, 2018 149.90 149.90 140.68 146.67 19,556,446 +0.89(+0.61%)
Jan 24, 2018 148.43 149.34 145.20 145.78 9,127,412 -0.94(-0.64%)
Jan 23, 2018 148.94 148.99 146.52 146.72 5,801,540 -1.26(-0.85%)
Jan 22, 2018 147.49 148.00 145.91 147.98 4,086,415 +0.42(+0.28%)
Jan 19, 2018 146.89 147.60 146.01 147.57 6,693,927 +2.04(+1.40%)
Jan 18, 2018 145.96 147.19 144.90 145.53 5,414,606 +0.28(+0.20%)
Jan 17, 2018 145.95 146.63 145.24 145.24 6,459,014 -0.70(-0.48%)
Jan 16, 2018 149.03 149.33 144.44 145.94 9,891,234 -0.85(-0.58%)
Jan 12, 2018 146.79 146.79 146.79 0 +0.95(+0.65%)
Jan 11, 2018 143.86 146.13 142.78 145.84 4,866,728 +2.87(+2.01%)
Jan 10, 2018 144.40 142.97 6,355,521 -0.48(-0.34%)
Jan 09, 2018 143.37 144.30 142.30 143.46 5,246,867 +0.34(+0.24%)
Jan 08, 2018 141.46 143.46 140.11 143.11 6,875,532 +3.51(+2.51%)
Jan 05, 2018 138.14 139.68 137.60 139.60 4,577,240 +2.17(+1.58%)
Jan 04, 2018 136.09 137.55 135.34 137.43 5,644,479 +1.86(+1.37%)
Jan 03, 2018 135.36 135.75 133.95 135.57 4,809,780 +0.21(+0.15%)
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.