Caterpillar (NY: CAT )

228.94 USD +1.94 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 126.60 128.11 124.50 127.07 3,455,200 +1.46(+1.16%)
Dec 28, 2018 127.13 128.25 125.05 125.61 3,813,400 -1.06(-0.84%)
Dec 27, 2018 121.80 126.69 120.93 126.67 4,596,820 +1.91(+1.53%)
Dec 26, 2018 118.00 124.77 116.09 124.76 4,683,599 +7.81(+6.68%)
Dec 24, 2018 118.17 119.59 116.67 116.95 2,986,500 -3.12(-2.60%)
Dec 21, 2018 121.73 123.73 119.57 120.07 10,034,100 -1.48(-1.22%)
Dec 20, 2018 121.74 124.54 120.75 121.55 7,546,876 -0.78(-0.64%)
Dec 19, 2018 125.07 128.95 120.80 122.33 6,414,811 -1.94(-1.56%)
Dec 18, 2018 125.87 128.75 123.60 124.27 5,375,395 -0.20(-0.16%)
Dec 17, 2018 126.80 127.65 123.68 124.47 5,660,773 -2.30(-1.81%)
Dec 14, 2018 123.42 127.74 123.15 126.77 4,483,200 +0.87(+0.69%)
Dec 13, 2018 126.45 129.11 125.04 125.90 4,543,181 +0.53(+0.42%)
Dec 12, 2018 125.74 127.97 125.10 125.37 5,531,950 +2.13(+1.73%)
Dec 11, 2018 127.18 127.98 122.25 123.24 4,447,903 -0.15(-0.12%)
Dec 10, 2018 122.41 124.37 121.16 123.39 5,516,270 -0.16(-0.13%)
Dec 07, 2018 129.10 129.98 122.75 123.55 6,413,700 -4.82(-3.75%)
Dec 06, 2018 125.22 128.69 124.05 128.37 6,594,323 -0.95(-0.73%)
Dec 04, 2018 138.08 138.08 129.04 129.32 8,113,400 -9.63(-6.93%)
Dec 03, 2018 141.88 142.41 138.53 138.95 9,354,266 +3.28(+2.42%)
Nov 30, 2018 130.05 135.97 129.84 135.67 8,458,100 +5.44(+4.18%)
Nov 29, 2018 130.80 130.91 127.58 130.23 4,938,623 -0.54(-0.41%)
Nov 28, 2018 125.30 130.78 123.84 130.77 5,739,622 +6.17(+4.95%)
Nov 27, 2018 124.00 124.60 122.39 124.60 4,048,656 -0.20(-0.16%)
Nov 26, 2018 123.65 125.79 123.16 124.80 4,696,576 +2.48(+2.03%)
Nov 23, 2018 121.96 124.05 121.57 122.32 3,130,000 -1.55(-1.25%)
Nov 21, 2018 123.87 123.87 123.87 0 +1.60(+1.31%)
Nov 20, 2018 123.85 123.97 121.23 122.27 7,744,012 -3.71(-2.94%)
Nov 19, 2018 129.15 129.49 125.60 125.98 5,374,801 -3.98(-3.06%)
Nov 16, 2018 128.79 131.92 128.05 129.96 5,957,700 +0.86(+0.67%)
Nov 15, 2018 124.32 130.28 123.13 129.10 5,814,167 +4.00(+3.20%)
Nov 14, 2018 127.27 129.00 123.73 125.10 5,509,262 -0.86(-0.68%)
Nov 13, 2018 125.50 129.79 125.28 125.96 5,817,545 +0.96(+0.77%)
Nov 12, 2018 127.18 128.41 124.59 125.00 5,868,675 -1.91(-1.51%)
Nov 09, 2018 129.59 129.60 125.73 126.91 7,248,300 -4.48(-3.41%)
Nov 08, 2018 133.83 134.70 130.90 131.39 6,266,851 -3.71(-2.75%)
Nov 07, 2018 133.52 135.22 130.88 135.10 7,549,248 +5.77(+4.46%)
Nov 06, 2018 126.40 129.50 126.31 129.33 4,727,232 +2.92(+2.31%)
Nov 05, 2018 126.09 126.95 124.55 126.41 4,843,735 +0.62(+0.49%)
Nov 02, 2018 127.05 128.30 124.26 125.79 7,683,900 +1.09(+0.87%)
Nov 01, 2018 122.59 125.23 120.94 124.70 10,138,324 +3.38(+2.79%)
Oct 31, 2018 119.41 122.89 119.26 121.32 10,340,889 +3.86(+3.29%)
Oct 30, 2018 114.00 117.74 113.10 117.46 8,057,355 +3.48(+3.05%)
Oct 29, 2018 116.88 118.35 112.06 113.98 8,069,455 -1.07(-0.93%)
Oct 26, 2018 114.10 116.43 112.36 115.05 10,820,400 -0.58(-0.50%)
Oct 25, 2018 114.83 117.09 112.50 115.63 13,567,258 +3.29(+2.93%)
Oct 24, 2018 120.00 121.64 112.25 112.34 15,298,489 -6.64(-5.58%)
Oct 23, 2018 119.68 122.50 115.62 118.98 24,109,389 -9.73(-7.56%)
Oct 22, 2018 132.68 133.13 128.66 128.71 7,853,390 -2.61(-1.99%)
Oct 19, 2018 136.19 136.93 131.27 131.32 7,055,000 -4.48(-3.30%)
Oct 18, 2018 140.16 140.80 134.47 135.80 10,249,486 -5.54(-3.92%)
Oct 17, 2018 143.08 143.52 141.11 141.34 4,807,238 -2.37(-1.65%)
Oct 16, 2018 143.35 143.89 141.27 143.71 3,571,370 +1.91(+1.35%)
Oct 15, 2018 142.00 143.18 141.12 141.80 3,741,667 -0.27(-0.19%)
Oct 12, 2018 144.02 144.40 139.75 142.07 5,596,100 +1.10(+0.78%)
Oct 11, 2018 142.95 145.89 139.84 140.97 7,607,524 -2.75(-1.91%)
Oct 10, 2018 148.70 149.17 143.72 143.72 9,418,416 -5.74(-3.84%)
Oct 09, 2018 152.61 152.61 149.08 149.46 4,996,308 -3.89(-2.54%)
Oct 08, 2018 151.95 153.66 150.88 153.35 3,462,887 +0.04(+0.03%)
Oct 05, 2018 156.51 156.81 151.61 153.31 4,955,200 -3.44(-2.19%)
Oct 04, 2018 158.03 158.55 155.20 156.75 4,130,988 -1.47(-0.93%)
Oct 03, 2018 156.00 159.37 155.79 158.22 6,037,233 +3.40(+2.20%)
Oct 02, 2018 152.29 155.38 151.50 154.82 4,344,046 +2.54(+1.67%)
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.