Skip to main content

Caterpillar (NY: CAT )

365.46 +0.81 (+0.22%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 124.32 126.78 122.74 125.92 8,657,147 +3.55(+2.90%)
Jul 30, 2018 127.59 128.46 121.77 122.37 15,801,136 -2.46(-1.97%)
Jul 27, 2018 126.05 126.05 123.28 124.83 5,312,920 -0.02(-0.01%)
Jul 26, 2018 123.25 125.70 122.67 124.85 6,150,160 +1.84(+1.49%)
Jul 25, 2018 120.84 123.51 119.68 123.01 5,759,838 +2.20(+1.82%)
Jul 24, 2018 123.12 120.28 120.81 5,783,916 +1.48(+1.24%)
Jul 23, 2018 119.63 119.79 118.74 119.33 4,044,338 -0.47(-0.39%)
Jul 20, 2018 121.16 121.35 119.65 119.81 5,995,928 -2.28(-1.87%)
Jul 19, 2018 122.22 123.06 121.77 122.08 4,084,640 -0.74(-0.60%)
Jul 18, 2018 120.97 123.15 120.63 122.82 5,049,613 +1.89(+1.56%)
Jul 17, 2018 119.22 121.26 118.83 120.93 3,797,346 +0.76(+0.63%)
Jul 16, 2018 122.61 122.61 120.02 120.17 4,274,119 -2.32(-1.90%)
Jul 13, 2018 121.44 122.93 121.04 122.50 3,263,987 +1.16(+0.95%)
Jul 12, 2018 120.54 121.61 119.23 121.34 4,883,605 +2.31(+1.94%)
Jul 11, 2018 120.22 121.31 118.22 119.03 6,009,153 -3.91(-3.18%)
Jul 10, 2018 123.25 123.46 121.97 122.93 4,316,753 +0.24(+0.20%)
Jul 09, 2018 118.56 122.76 118.45 122.69 6,388,154 +4.84(+4.11%)
Jul 06, 2018 117.59 118.25 116.03 117.85 3,665,323 -0.35(-0.29%)
Jul 05, 2018 117.50 118.44 116.70 118.20 3,867,052 +1.72(+1.48%)
Jul 03, 2018 116.47 116.47 116.47 0 -2.14(-1.80%)
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.