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 (%)
May 29, 2020 110.17 111.17 108.28 110.63 4,645,194 -0.56(-0.51%)
May 28, 2020 114.89 114.96 110.77 111.20 4,065,431 -1.55(-1.37%)
May 27, 2020 110.26 112.81 110.08 112.74 4,844,854 +4.61(+4.27%)
May 26, 2020 106.81 109.19 106.81 108.13 4,544,271 +4.55(+4.39%)
May 22, 2020 105.11 105.14 102.66 103.58 2,969,753 -1.47(-1.39%)
May 21, 2020 105.86 106.54 104.82 105.04 2,543,410 -1.50(-1.41%)
May 20, 2020 104.35 108.19 104.11 106.55 4,055,132 +3.33(+3.22%)
May 19, 2020 105.86 106.31 103.16 103.22 3,697,122 -2.71(-2.56%)
May 18, 2020 103.35 106.52 103.16 105.93 6,084,508 +6.54(+6.58%)
May 15, 2020 96.87 99.45 96.04 99.39 7,148,148 +1.59(+1.63%)
May 14, 2020 94.40 97.88 92.30 97.80 6,015,517 +1.57(+1.64%)
May 13, 2020 96.83 96.97 94.44 96.22 5,836,309 -0.48(-0.50%)
May 12, 2020 100.48 100.69 96.70 96.70 4,199,228 -3.33(-3.32%)
May 11, 2020 101.45 102.01 99.63 100.03 4,567,130 -3.22(-3.12%)
May 08, 2020 100.36 103.33 99.74 103.25 4,249,299 +4.44(+4.49%)
May 07, 2020 100.40 101.35 98.34 98.81 4,754,900 -0.35(-0.35%)
May 06, 2020 101.33 101.53 98.27 99.16 4,847,995 -1.14(-1.14%)
May 05, 2020 100.61 102.31 100.14 100.30 3,776,100 +1.10(+1.10%)
May 04, 2020 101.32 101.56 98.16 99.20 4,886,586 -2.91(-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.