Skip to main content

Caterpillar (NY: CAT )

365.50 +0.85 (+0.23%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 124.91 124.92 122.76 124.40 4,328,254 +0.36(+0.29%)
Apr 29, 2019 124.47 125.32 123.87 124.05 3,779,475 -0.01(-0.01%)
Apr 26, 2019 121.85 124.05 121.25 124.05 5,737,301 +2.59(+2.13%)
Apr 25, 2019 122.29 122.65 119.65 121.47 5,709,800 -1.43(-1.16%)
Apr 24, 2019 124.70 125.19 121.85 122.89 9,743,192 -3.84(-3.03%)
Apr 23, 2019 126.70 127.71 126.20 126.73 6,643,740 -0.31(-0.25%)
Apr 22, 2019 127.55 127.76 126.20 127.04 4,076,630 -0.88(-0.68%)
Apr 18, 2019 127.42 129.18 127.08 127.92 5,048,282 +1.32(+1.04%)
Apr 17, 2019 126.83 128.15 126.35 126.60 3,911,416 +0.63(+0.50%)
Apr 16, 2019 124.66 126.13 123.80 125.97 3,013,866 +1.58(+1.27%)
Apr 15, 2019 125.65 126.32 123.87 124.39 3,416,462 -0.84(-0.67%)
Apr 12, 2019 125.05 125.87 124.00 125.23 4,941,776 +2.07(+1.68%)
Apr 11, 2019 122.03 123.80 121.49 123.17 3,114,034 +1.19(+0.97%)
Apr 10, 2019 121.65 122.58 120.87 121.98 3,732,953 +1.05(+0.86%)
Apr 09, 2019 122.97 123.20 120.68 120.93 3,739,704 -3.08(-2.48%)
Apr 08, 2019 124.17 124.27 122.93 124.01 2,816,056 -0.48(-0.38%)
Apr 05, 2019 125.14 125.19 124.10 124.49 3,171,017 +0.20(+0.16%)
Apr 04, 2019 123.40 124.94 123.28 124.28 3,369,935 +0.77(+0.62%)
Apr 03, 2019 124.03 124.66 122.76 123.51 5,436,402 -0.83(-0.66%)
Apr 02, 2019 124.30 124.78 123.48 124.34 2,849,489 -0.05(-0.04%)
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.