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 (%)
Nov 30, 2018 114.61 119.82 114.42 119.56 9,597,970 +4.79(+4.18%)
Nov 29, 2018 115.27 115.36 112.43 114.76 5,604,184 -0.48(-0.41%)
Nov 28, 2018 110.42 115.25 109.13 115.24 6,513,131 +5.44(+4.95%)
Nov 27, 2018 109.27 109.80 107.86 109.80 4,594,279 -0.18(-0.16%)
Nov 26, 2018 108.97 110.85 108.53 109.98 5,329,517 +2.19(+2.03%)
Nov 23, 2018 107.48 109.32 107.13 107.79 3,551,819 -1.37(-1.25%)
Nov 21, 2018 109.16 109.16 109.16 0 +1.41(+1.31%)
Nov 20, 2018 109.14 109.25 106.83 107.75 8,787,646 -3.27(-2.94%)
Nov 19, 2018 113.81 114.11 110.68 111.02 6,099,145 -3.51(-3.06%)
Nov 16, 2018 113.50 116.25 112.84 114.53 6,760,599 +0.76(+0.67%)
Nov 15, 2018 109.56 114.81 108.51 113.77 6,597,722 +3.53(+3.20%)
Nov 14, 2018 112.16 113.68 109.04 110.24 6,251,726 -0.76(-0.68%)
Nov 13, 2018 110.59 114.38 110.40 111.00 6,601,556 +0.85(+0.77%)
Nov 12, 2018 112.08 113.16 109.79 110.16 6,659,576 -1.68(-1.50%)
Nov 09, 2018 114.20 114.21 110.80 111.84 8,225,129 -3.95(-3.41%)
Nov 08, 2018 117.94 118.70 115.35 115.79 7,111,413 -3.27(-2.75%)
Nov 07, 2018 117.66 119.16 115.34 119.06 8,566,635 +5.08(+4.46%)
Nov 06, 2018 111.39 114.12 111.31 113.97 5,364,305 +2.57(+2.31%)
Nov 05, 2018 111.11 111.87 109.76 111.40 5,496,509 +0.55(+0.49%)
Nov 02, 2018 111.96 113.06 109.50 110.85 8,719,433 +0.96(+0.87%)
Nov 01, 2018 108.03 110.36 106.58 109.89 11,504,632 +2.98(+2.79%)
Oct 31, 2018 105.23 108.30 105.10 106.91 11,734,496 +3.40(+3.29%)
Oct 30, 2018 100.46 103.76 99.67 103.51 9,143,218 +3.07(+3.05%)
Oct 29, 2018 103.00 104.30 98.75 100.44 9,156,948 -0.94(-0.93%)
Oct 26, 2018 100.55 102.60 99.02 101.39 12,278,629 -0.51(-0.50%)
Oct 25, 2018 101.19 103.18 99.14 101.90 15,395,672 +2.90(+2.93%)
Oct 24, 2018 105.75 107.19 98.92 99.00 17,360,214 -5.85(-5.58%)
Oct 23, 2018 105.47 107.95 101.89 104.85 27,358,530 -8.57(-7.56%)
Oct 22, 2018 116.92 117.32 113.38 113.42 8,911,765 -2.30(-1.99%)
Oct 19, 2018 120.02 120.67 115.68 115.72 8,005,778 -3.19(-2.68%)
Oct 18, 2018 122.73 123.29 117.75 118.91 11,704,900 -4.85(-3.92%)
Oct 17, 2018 125.29 125.67 123.56 123.77 5,489,859 -2.08(-1.65%)
Oct 16, 2018 125.53 126.00 123.70 125.84 4,078,500 +1.67(+1.35%)
Oct 15, 2018 124.34 125.38 123.57 124.17 4,272,979 -0.24(-0.19%)
Oct 12, 2018 126.11 126.44 122.37 124.41 6,390,739 +0.96(+0.78%)
Oct 11, 2018 125.17 127.75 122.45 123.44 8,687,783 -2.41(-1.91%)
Oct 10, 2018 130.21 130.62 125.85 125.85 10,755,819 -5.03(-3.84%)
Oct 09, 2018 133.63 133.63 130.54 130.88 5,705,777 -3.41(-2.54%)
Oct 08, 2018 133.06 134.55 132.12 134.28 3,954,612 +0.03(+0.03%)
Oct 05, 2018 137.05 137.31 132.76 134.25 5,658,832 -3.01(-2.19%)
Oct 04, 2018 138.38 138.84 135.90 137.26 4,717,583 -1.29(-0.93%)
Oct 03, 2018 136.60 139.55 136.42 138.55 6,894,512 +2.98(+2.20%)
Oct 02, 2018 133.35 136.06 132.66 135.57 4,960,895 +2.22(+1.67%)
Oct 01, 2018 134.51 135.29 132.82 133.34 4,266,813 -0.18(-0.14%)
Sep 28, 2018 133.10 133.90 131.84 133.53 4,111,195 +0.02(+0.01%)
Sep 27, 2018 133.99 134.90 132.40 133.51 3,053,829 -0.61(-0.46%)
Sep 26, 2018 134.81 135.86 133.88 134.12 3,535,688 -0.81(-0.60%)
Sep 25, 2018 134.96 135.29 133.81 134.93 3,945,154 +0.08(+0.06%)
Sep 24, 2018 136.60 136.69 134.65 134.85 4,390,526 -2.08(-1.52%)
Sep 21, 2018 137.15 137.73 135.55 136.94 6,774,450 +0.33(+0.24%)
Sep 20, 2018 136.09 138.11 135.25 136.60 7,735,518 +2.84(+2.12%)
Sep 19, 2018 131.14 134.07 130.80 133.76 6,851,226 +3.23(+2.48%)
Sep 18, 2018 128.72 130.72 128.08 130.53 5,134,256 +2.50(+1.95%)
Sep 17, 2018 126.84 129.65 126.58 128.04 4,369,161 +1.16(+0.91%)
Sep 14, 2018 127.52 128.90 125.42 126.88 5,366,937 -0.56(-0.44%)
Sep 13, 2018 127.01 128.25 126.55 127.44 4,180,467 +1.10(+0.87%)
Sep 12, 2018 123.98 126.75 123.14 126.34 6,428,961 +1.97(+1.58%)
Sep 11, 2018 123.13 124.74 122.92 124.37 2,950,193 -0.02(-0.01%)
Sep 10, 2018 124.14 124.79 124.07 124.39 3,504,870 +0.64(+0.52%)
Sep 07, 2018 123.23 124.47 122.64 123.75 4,766,017 -0.22(-0.18%)
Sep 06, 2018 122.89 124.23 122.64 123.97 5,239,467 +0.86(+0.70%)
Sep 05, 2018 121.13 123.56 120.56 123.11 5,229,238 +2.06(+1.70%)
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.