Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 120.42 121.54 120.42 120.68 11,823,993 +0.70(+0.58%)
Jun 27, 2019 120.15 120.43 118.62 119.98 4,059,334 +0.31(+0.26%)
Jun 26, 2019 118.88 120.11 118.81 119.67 3,776,048 +1.28(+1.08%)
Jun 25, 2019 119.16 119.45 117.44 118.39 4,236,205 -0.58(-0.49%)
Jun 24, 2019 118.33 119.49 118.25 118.98 3,611,602 +0.42(+0.36%)
Jun 21, 2019 118.07 119.75 117.36 118.55 6,485,385 +0.23(+0.19%)
Jun 20, 2019 117.67 118.47 116.44 118.32 4,295,225 +2.47(+2.13%)
Jun 19, 2019 115.39 116.47 114.99 115.85 4,344,083 +0.45(+0.39%)
Jun 18, 2019 113.69 116.30 113.52 115.40 5,371,323 +2.67(+2.36%)
Jun 17, 2019 112.64 113.54 112.17 112.73 2,945,289 +0.08(+0.07%)
Jun 14, 2019 112.11 113.03 111.12 112.65 2,857,459 +0.05(+0.05%)
Jun 13, 2019 112.76 113.69 112.24 112.60 3,947,373 +0.06(+0.06%)
Jun 12, 2019 112.23 112.91 111.64 112.54 3,427,260 -0.16(-0.14%)
Jun 11, 2019 114.22 114.75 112.42 112.70 5,100,502 +1.36(+1.22%)
Jun 10, 2019 111.10 112.70 110.89 111.33 4,184,385 +1.13(+1.03%)
Jun 07, 2019 110.13 111.24 109.86 110.20 2,877,336 +0.95(+0.87%)
Jun 06, 2019 109.00 109.75 108.23 109.25 3,722,086 +0.24(+0.22%)
Jun 05, 2019 109.26 109.47 107.99 109.02 4,064,278 +0.92(+0.85%)
Jun 04, 2019 107.86 108.70 106.92 108.09 4,585,291 +1.27(+1.19%)
Jun 03, 2019 106.17 107.75 106.04 106.83 4,698,531 +0.74(+0.70%)
May 31, 2019 106.07 106.92 105.14 106.08 5,321,214 -1.80(-1.67%)
May 30, 2019 107.68 108.62 107.38 107.88 3,199,141 +0.32(+0.30%)
May 29, 2019 106.69 108.75 106.48 107.56 6,011,895 -0.10(-0.09%)
May 28, 2019 108.82 109.32 107.61 107.66 5,373,247 -1.16(-1.07%)
May 24, 2019 109.37 109.86 108.21 108.82 4,255,639 +0.57(+0.52%)
May 23, 2019 108.11 109.58 107.50 108.25 5,527,156 -1.15(-1.05%)
May 22, 2019 110.02 111.07 109.37 109.41 5,217,822 -1.23(-1.11%)
May 21, 2019 109.20 110.74 108.66 110.64 6,203,538 +2.23(+2.06%)
May 20, 2019 107.63 108.93 107.41 108.40 7,129,202 -0.29(-0.27%)
May 17, 2019 110.13 111.15 108.30 108.70 6,914,665 -3.41(-3.04%)
May 16, 2019 113.72 113.81 111.94 112.11 4,873,364 -0.61(-0.54%)
May 15, 2019 111.48 113.30 110.66 112.72 3,247,684 -0.15(-0.13%)
May 14, 2019 112.01 113.83 111.30 112.87 4,539,082 +1.92(+1.73%)
May 13, 2019 112.90 112.91 109.86 110.94 9,690,574 -5.35(-4.60%)
May 10, 2019 115.58 116.64 113.27 116.29 5,918,659 +0.12(+0.11%)
May 09, 2019 115.30 116.59 113.50 116.17 6,668,805 -0.66(-0.57%)
May 08, 2019 117.78 119.02 116.69 116.83 4,675,707 -1.52(-1.29%)
May 07, 2019 119.71 120.42 116.93 118.36 6,350,334 -2.74(-2.26%)
May 06, 2019 119.34 121.74 118.92 121.09 5,495,672 -2.04(-1.65%)
May 03, 2019 120.53 123.25 120.24 123.13 4,692,372 +3.44(+2.88%)
May 02, 2019 122.65 122.67 118.98 119.69 6,104,742 -2.64(-2.16%)
May 01, 2019 123.59 123.90 121.87 122.32 4,123,519 -1.12(-0.91%)
Apr 30, 2019 123.95 123.96 121.82 123.45 4,361,723 +0.35(+0.29%)
Apr 29, 2019 123.52 124.36 122.92 123.09 3,808,700 -0.01(-0.01%)
Apr 26, 2019 120.92 123.10 120.32 123.10 5,781,665 +2.57(+2.13%)
Apr 25, 2019 121.35 121.71 118.73 120.53 5,753,952 -1.42(-1.16%)
Apr 24, 2019 123.74 124.23 120.92 121.95 9,818,532 -3.81(-3.03%)
Apr 23, 2019 125.73 126.73 125.24 125.76 6,695,113 -0.31(-0.25%)
Apr 22, 2019 126.57 126.78 125.23 126.07 4,108,153 -0.87(-0.68%)
Apr 18, 2019 126.44 128.19 126.10 126.94 5,087,318 +1.31(+1.04%)
Apr 17, 2019 125.86 127.17 125.38 125.63 3,941,662 +0.62(+0.50%)
Apr 16, 2019 123.71 125.16 122.85 125.00 3,037,171 +1.57(+1.27%)
Apr 15, 2019 124.68 125.35 122.92 123.43 3,442,880 -0.84(-0.67%)
Apr 12, 2019 124.09 124.90 123.05 124.27 4,979,989 +2.05(+1.68%)
Apr 11, 2019 121.09 122.85 120.56 122.22 3,138,114 +1.18(+0.97%)
Apr 10, 2019 120.72 121.64 119.94 121.04 3,761,819 +1.04(+0.86%)
Apr 09, 2019 122.03 122.25 119.76 120.00 3,768,622 -3.05(-2.48%)
Apr 08, 2019 123.21 123.32 121.99 123.06 2,837,832 -0.48(-0.38%)
Apr 05, 2019 124.18 124.23 123.14 123.53 3,195,537 +0.20(+0.16%)
Apr 04, 2019 122.46 123.98 122.33 123.33 3,395,993 +0.77(+0.62%)
Apr 03, 2019 123.08 123.70 121.81 122.56 5,478,440 -0.82(-0.66%)
Apr 02, 2019 123.35 123.82 122.54 123.38 2,871,524 -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.