Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 120.72 121.72 119.90 121.05 4,517,074 -0.53(-0.44%)
Aug 31, 2018 121.58 121.58 121.58 0 -0.18(-0.15%)
Aug 30, 2018 123.49 123.88 121.23 121.77 5,451,072 -2.45(-1.97%)
Aug 29, 2018 124.72 124.86 123.72 124.22 3,848,510 -0.12(-0.10%)
Aug 28, 2018 125.59 125.89 123.90 124.34 3,689,004 -0.03(-0.03%)
Aug 27, 2018 122.07 124.68 121.98 124.38 5,448,268 +3.35(+2.77%)
Aug 24, 2018 120.68 121.32 119.87 121.03 2,929,683 +1.24(+1.04%)
Aug 23, 2018 121.76 121.86 119.46 119.78 4,459,575 -2.49(-2.03%)
Aug 22, 2018 122.87 123.20 122.03 122.27 2,523,202 -0.31(-0.26%)
Aug 21, 2018 121.78 123.43 121.78 122.58 3,449,642 +1.16(+0.95%)
Aug 20, 2018 122.43 123.07 121.33 121.43 3,780,968 -0.59(-0.48%)
Aug 17, 2018 118.78 122.78 118.60 122.01 7,550,438 +2.70(+2.26%)
Aug 16, 2018 117.09 119.57 117.03 119.32 6,325,825 +3.71(+3.21%)
Aug 15, 2018 116.68 116.68 113.34 115.60 6,488,543 -2.54(-2.15%)
Aug 14, 2018 118.74 119.48 117.92 118.14 4,040,480 -0.09(-0.07%)
Aug 13, 2018 119.02 119.73 117.97 118.23 4,429,291 -0.79(-0.66%)
Aug 10, 2018 120.42 120.42 117.98 119.02 7,158,619 -2.28(-1.88%)
Aug 09, 2018 122.68 123.38 121.06 121.30 3,812,275 -1.04(-0.85%)
Aug 08, 2018 124.62 124.69 121.94 122.34 3,923,380 -2.34(-1.88%)
Aug 07, 2018 123.13 125.50 122.86 124.68 5,496,558 +2.54(+2.08%)
Aug 06, 2018 121.30 123.18 120.81 122.14 3,567,853 +0.85(+0.70%)
Aug 03, 2018 121.02 121.37 120.03 121.29 4,104,343 +0.44(+0.36%)
Aug 02, 2018 120.03 121.46 118.82 120.85 4,790,280 -0.46(-0.38%)
Aug 01, 2018 125.19 125.28 120.94 121.31 7,267,515 -4.61(-3.66%)
Jul 31, 2018 124.32 126.78 122.74 125.92 8,657,147 +3.55(+2.90%)
Jul 30, 2018 127.59 128.46 121.77 122.37 15,801,136 -2.46(-1.97%)
Jul 27, 2018 126.05 126.05 123.28 124.83 5,312,920 -0.02(-0.01%)
Jul 26, 2018 123.25 125.70 122.67 124.85 6,150,160 +1.84(+1.49%)
Jul 25, 2018 120.84 123.51 119.68 123.01 5,759,838 +2.20(+1.82%)
Jul 24, 2018 123.12 120.28 120.81 5,783,916 +1.48(+1.24%)
Jul 23, 2018 119.63 119.79 118.74 119.33 4,044,338 -0.47(-0.39%)
Jul 20, 2018 121.16 121.35 119.65 119.81 5,995,928 -2.28(-1.87%)
Jul 19, 2018 122.22 123.06 121.77 122.08 4,084,640 -0.74(-0.60%)
Jul 18, 2018 120.97 123.15 120.63 122.82 5,049,613 +1.89(+1.56%)
Jul 17, 2018 119.22 121.26 118.83 120.93 3,797,346 +0.76(+0.63%)
Jul 16, 2018 122.61 122.61 120.02 120.17 4,274,119 -2.32(-1.90%)
Jul 13, 2018 121.44 122.93 121.04 122.50 3,263,987 +1.16(+0.95%)
Jul 12, 2018 120.54 121.61 119.23 121.34 4,883,605 +2.31(+1.94%)
Jul 11, 2018 120.22 121.31 118.22 119.03 6,009,153 -3.91(-3.18%)
Jul 10, 2018 123.25 123.46 121.97 122.93 4,316,753 +0.24(+0.20%)
Jul 09, 2018 118.56 122.76 118.45 122.69 6,388,154 +4.84(+4.11%)
Jul 06, 2018 117.59 118.25 116.03 117.85 3,665,323 -0.35(-0.29%)
Jul 05, 2018 117.50 118.44 116.70 118.20 3,867,052 +1.72(+1.48%)
Jul 03, 2018 116.47 116.47 116.47 0 -2.14(-1.80%)
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.