Skip to main content

Caterpillar (NY: CAT )

364.85 +0.20 (+0.05%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 101.05 106.69 100.62 105.89 9,837,590 +3.95(+3.88%)
Mar 30, 2020 97.03 102.97 95.76 101.94 6,274,086 +5.72(+5.95%)
Mar 27, 2020 95.30 100.06 94.36 96.22 6,296,917 -4.62(-4.58%)
Mar 26, 2020 95.68 101.27 93.90 100.84 6,640,292 +5.32(+5.57%)
Mar 25, 2020 92.33 99.01 89.89 95.52 7,207,833 +3.04(+3.29%)
Mar 24, 2020 87.66 93.11 86.85 92.48 8,125,455 +8.66(+10.33%)
Mar 23, 2020 85.69 87.83 82.72 83.82 7,382,071 -3.33(-3.82%)
Mar 20, 2020 94.10 94.90 85.93 87.15 8,383,215 -6.85(-7.29%)
Mar 19, 2020 90.55 95.27 88.75 94.00 7,528,481 +2.64(+2.89%)
Mar 18, 2020 85.77 93.95 84.97 91.37 7,663,467 -0.07(-0.08%)
Mar 17, 2020 87.62 91.66 84.84 91.44 7,894,525 +6.20(+7.27%)
Mar 16, 2020 81.22 96.60 80.76 85.24 10,846,149 -5.69(-6.25%)
Mar 13, 2020 89.79 91.18 82.26 90.93 9,553,860 +6.73(+8.00%)
Mar 12, 2020 85.33 86.04 79.85 84.19 11,270,632 -7.69(-8.37%)
Mar 11, 2020 94.73 95.59 91.32 91.89 7,171,961 -5.29(-5.45%)
Mar 10, 2020 99.14 99.53 90.45 97.18 9,086,283 +2.21(+2.33%)
Mar 09, 2020 103.11 103.11 94.94 94.97 9,455,913 -15.82(-14.28%)
Mar 06, 2020 108.60 111.20 108.44 110.80 6,320,586 -0.51(-0.46%)
Mar 05, 2020 112.38 113.94 110.64 111.31 6,590,112 -4.95(-4.26%)
Mar 04, 2020 115.05 116.30 113.44 116.26 5,560,857 +2.76(+2.43%)
Mar 03, 2020 115.90 118.23 112.96 113.51 6,966,197 -2.94(-2.52%)
Mar 02, 2020 114.12 116.70 112.25 116.44 6,682,477 +3.07(+2.70%)
Feb 28, 2020 109.12 113.38 108.62 113.38 9,097,240 +0.89(+0.79%)
Feb 27, 2020 114.62 117.29 112.45 112.49 8,072,627 -4.55(-3.88%)
Feb 26, 2020 118.31 119.54 116.40 117.04 4,276,412 -0.68(-0.58%)
Feb 25, 2020 121.34 121.50 117.04 117.72 5,298,984 -2.89(-2.40%)
Feb 24, 2020 120.94 122.16 120.50 120.61 5,438,353 -4.60(-3.67%)
Feb 21, 2020 124.57 125.42 123.30 125.21 3,129,391 +0.25(+0.20%)
Feb 20, 2020 124.35 126.75 124.29 124.96 2,934,735 +0.06(+0.05%)
Feb 19, 2020 124.83 125.21 124.17 124.89 2,339,400 +0.26(+0.21%)
Feb 18, 2020 125.44 126.45 123.27 124.64 4,240,444 -1.29(-1.02%)
Feb 14, 2020 127.30 127.41 124.92 125.93 3,083,258 -1.58(-1.24%)
Feb 13, 2020 127.76 128.22 126.33 127.50 3,635,576 +0.12(+0.09%)
Feb 12, 2020 126.30 127.71 126.02 127.39 3,527,954 +3.10(+2.50%)
Feb 11, 2020 123.64 125.23 123.25 124.28 2,610,068 +1.71(+1.39%)
Feb 10, 2020 121.41 122.59 121.17 122.58 2,552,413 +0.87(+0.71%)
Feb 07, 2020 124.15 124.56 121.37 121.71 4,177,416 -3.54(-2.83%)
Feb 06, 2020 126.12 126.24 124.23 125.25 2,500,680 -0.17(-0.14%)
Feb 05, 2020 123.70 125.45 123.60 125.42 4,871,762 +3.59(+2.94%)
Feb 04, 2020 121.37 123.00 121.08 121.84 3,836,482 +3.41(+2.88%)
Feb 03, 2020 119.95 121.52 118.00 118.42 4,805,392 -1.44(-1.20%)
Jan 31, 2020 122.12 123.19 119.13 119.87 7,435,675 -3.67(-2.97%)
Jan 30, 2020 122.98 124.08 121.29 123.53 4,229,125 -0.37(-0.30%)
Jan 29, 2020 125.56 125.72 123.81 123.91 2,870,983 -0.88(-0.70%)
Jan 28, 2020 125.04 125.57 123.76 124.78 3,026,926 +0.92(+0.74%)
Jan 27, 2020 124.93 125.76 123.72 123.86 3,199,505 -4.24(-3.31%)
Jan 24, 2020 130.09 130.22 127.08 128.11 2,768,105 -2.16(-1.66%)
Jan 23, 2020 129.41 130.69 127.58 130.27 3,487,602 +0.11(+0.08%)
Jan 22, 2020 133.46 133.75 130.06 130.16 3,947,489 -2.94(-2.21%)
Jan 21, 2020 134.33 134.94 132.95 133.10 2,713,943 -1.76(-1.31%)
Jan 17, 2020 134.34 135.31 133.78 134.86 3,650,774 +0.86(+0.64%)
Jan 16, 2020 132.70 134.06 132.53 134.00 3,388,185 +2.08(+1.58%)
Jan 15, 2020 132.51 132.98 131.58 131.92 2,913,810 -1.01(-0.76%)
Jan 14, 2020 133.62 134.10 132.59 132.92 3,026,027 -0.13(-0.10%)
Jan 13, 2020 132.79 133.06 131.90 133.05 3,702,456 +0.63(+0.47%)
Jan 10, 2020 133.62 133.87 132.15 132.43 2,641,420 -1.07(-0.80%)
Jan 09, 2020 133.95 134.09 132.77 133.50 2,507,709 -0.34(-0.25%)
Jan 08, 2020 133.06 134.64 132.72 133.83 2,376,011 +1.18(+0.89%)
Jan 07, 2020 133.53 133.73 131.86 132.65 3,143,526 -1.78(-1.32%)
Jan 06, 2020 133.46 134.63 132.80 134.43 2,813,413 -0.09(-0.07%)
Jan 03, 2020 134.82 135.90 133.62 134.52 3,421,366 -1.89(-1.39%)
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.