Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 121.18 123.54 119.98 123.43 5,773,282 +4.19(+3.51%)
Mar 29, 2019 117.93 119.94 117.60 119.25 5,319,268 +2.75(+2.36%)
Mar 28, 2019 116.08 116.88 115.43 116.50 2,825,638 +1.03(+0.89%)
Mar 27, 2019 116.41 116.59 114.63 115.47 2,702,319 -0.56(-0.49%)
Mar 26, 2019 116.78 117.55 115.41 116.03 2,997,724 +0.41(+0.35%)
Mar 25, 2019 114.05 116.17 113.74 115.63 3,635,759 +1.42(+1.24%)
Mar 22, 2019 117.05 117.32 113.96 114.21 6,528,559 -3.78(-3.20%)
Mar 21, 2019 116.31 118.46 116.18 117.99 2,994,714 +0.92(+0.79%)
Mar 20, 2019 117.78 118.07 116.23 117.06 4,001,602 -1.00(-0.85%)
Mar 19, 2019 119.12 119.44 117.50 118.07 3,767,627 +0.04(+0.04%)
Mar 18, 2019 116.78 118.11 116.64 118.02 4,642,260 +1.26(+1.08%)
Mar 15, 2019 117.82 118.40 116.16 116.76 8,010,318 -0.90(-0.76%)
Mar 14, 2019 116.91 118.00 116.19 117.66 4,251,984 +0.17(+0.14%)
Mar 13, 2019 117.92 118.21 116.78 117.49 4,868,777 +0.90(+0.77%)
Mar 12, 2019 117.27 117.39 116.10 116.60 4,781,257 -0.55(-0.47%)
Mar 11, 2019 116.09 117.41 115.82 117.15 4,447,347 +1.55(+1.34%)
Mar 08, 2019 114.85 116.29 114.62 115.60 4,815,235 -1.28(-1.09%)
Mar 07, 2019 118.27 118.65 115.84 116.88 4,871,876 -1.79(-1.51%)
Mar 06, 2019 121.05 121.16 118.58 118.66 4,411,859 -2.03(-1.68%)
Mar 05, 2019 121.51 121.86 120.57 120.70 3,545,311 -1.06(-0.87%)
Mar 04, 2019 122.16 123.01 120.66 121.76 4,385,632 +0.77(+0.64%)
Mar 01, 2019 122.21 122.77 120.52 120.99 4,330,064 +0.11(+0.10%)
Feb 28, 2019 121.94 122.33 120.70 120.87 4,397,972 -1.97(-1.61%)
Feb 27, 2019 121.33 122.90 120.70 122.84 3,909,137 +1.41(+1.16%)
Feb 26, 2019 120.16 122.36 119.05 121.44 8,249,773 -3.02(-2.42%)
Feb 25, 2019 124.09 125.46 123.37 124.45 5,048,588 +2.40(+1.97%)
Feb 22, 2019 122.14 122.94 121.39 122.05 3,959,766 -0.18(-0.14%)
Feb 21, 2019 122.99 124.08 121.81 122.23 4,600,370 -1.26(-1.02%)
Feb 20, 2019 120.04 123.82 119.99 123.49 7,038,545 +3.97(+3.32%)
Feb 19, 2019 119.12 120.56 118.81 119.52 4,409,340 -0.35(-0.29%)
Feb 15, 2019 118.02 119.91 117.65 119.87 5,928,288 +3.15(+2.70%)
Feb 14, 2019 115.98 117.27 115.53 116.72 3,268,558 -0.42(-0.36%)
Feb 13, 2019 118.11 118.21 116.57 117.14 3,623,492 +0.38(+0.32%)
Feb 12, 2019 114.64 117.55 114.41 116.76 5,108,769 +3.29(+2.90%)
Feb 11, 2019 113.49 114.47 113.26 113.47 3,008,847 +0.29(+0.26%)
Feb 08, 2019 112.19 113.18 111.38 113.18 3,562,085 -0.16(-0.14%)
Feb 07, 2019 113.79 114.80 112.09 113.34 4,182,555 -1.55(-1.35%)
Feb 06, 2019 115.53 116.26 114.73 114.89 3,517,041 -1.29(-1.11%)
Feb 05, 2019 114.97 116.26 114.94 116.17 4,066,459 +0.99(+0.86%)
Feb 04, 2019 115.19 115.57 114.50 115.19 5,152,297 -0.03(-0.02%)
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.