Caterpillar (NY: CAT )

235.12 +2.82 (+1.21%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 124.65 124.65 124.65 0 -0.19(-0.15%)
Aug 30, 2018 126.61 127.00 124.29 124.84 5,317,085 -2.51(-1.97%)
Aug 29, 2018 127.86 128.01 126.84 127.35 3,753,913 -0.13(-0.10%)
Aug 28, 2018 128.75 129.07 127.02 127.48 3,598,328 -0.04(-0.03%)
Aug 27, 2018 125.14 127.82 125.05 127.51 5,314,349 +3.44(+2.77%)
Aug 24, 2018 123.72 124.38 122.89 124.07 2,857,671 +1.27(+1.04%)
Aug 23, 2018 124.83 124.94 122.47 122.80 4,349,959 -2.55(-2.03%)
Aug 22, 2018 125.97 126.31 125.11 125.35 2,461,182 -0.32(-0.26%)
Aug 21, 2018 124.85 126.54 124.85 125.67 3,364,850 +1.19(+0.95%)
Aug 20, 2018 125.52 126.17 124.39 124.49 3,688,031 -0.60(-0.48%)
Aug 17, 2018 121.78 125.87 121.59 125.09 7,364,848 +2.77(+2.26%)
Aug 16, 2018 120.04 122.58 119.98 122.32 6,170,336 +3.81(+3.21%)
Aug 15, 2018 119.62 119.62 116.19 118.52 6,329,054 -2.60(-2.15%)
Aug 14, 2018 121.73 122.49 120.90 121.12 3,941,165 -0.09(-0.07%)
Aug 13, 2018 122.02 122.75 120.94 121.21 4,320,419 -0.81(-0.66%)
Aug 10, 2018 123.45 123.45 120.95 122.02 6,982,659 -2.33(-1.88%)
Aug 09, 2018 125.77 126.49 124.11 124.35 3,718,569 -1.07(-0.85%)
Aug 08, 2018 127.76 127.84 125.02 125.42 3,826,943 -2.40(-1.88%)
Aug 07, 2018 126.23 128.66 125.95 127.82 5,361,452 +2.60(+2.08%)
Aug 06, 2018 124.35 126.28 123.86 125.22 3,480,154 +0.87(+0.70%)
Aug 03, 2018 124.06 124.42 123.06 124.34 4,003,458 +0.45(+0.36%)
Aug 02, 2018 123.05 124.52 121.81 123.89 4,672,535 -0.48(-0.38%)
Aug 01, 2018 128.35 128.44 123.98 124.37 7,088,879 -4.72(-3.66%)
Jul 31, 2018 127.45 129.97 125.83 129.09 8,444,354 +3.64(+2.90%)
Jul 30, 2018 130.81 131.70 124.84 125.46 15,412,743 -2.52(-1.97%)
Jul 27, 2018 129.23 129.23 126.38 127.98 5,182,328 -0.02(-0.01%)
Jul 26, 2018 126.36 128.87 125.76 128.00 5,998,988 +1.89(+1.49%)
Jul 25, 2018 123.89 126.62 122.69 126.11 5,618,261 +2.25(+1.82%)
Jul 24, 2018 126.22 123.31 123.86 5,641,747 +1.52(+1.24%)
Jul 23, 2018 122.65 122.81 121.73 122.34 3,944,928 -0.48(-0.39%)
Jul 20, 2018 124.21 124.41 122.67 122.83 5,848,548 -2.33(-1.86%)
Jul 19, 2018 125.30 126.17 124.84 125.16 3,984,239 -0.75(-0.60%)
Jul 18, 2018 124.02 126.25 123.67 125.92 4,925,494 +1.94(+1.56%)
Jul 17, 2018 122.22 124.32 121.82 123.98 3,704,007 +0.78(+0.63%)
Jul 16, 2018 125.70 125.70 123.04 123.20 4,169,061 -2.38(-1.90%)
Jul 13, 2018 124.50 126.03 124.09 125.58 3,183,758 +1.19(+0.95%)
Jul 12, 2018 123.58 124.67 122.24 124.40 4,763,567 +2.37(+1.94%)
Jul 11, 2018 123.25 124.37 121.20 122.03 5,861,448 -4.01(-3.18%)
Jul 10, 2018 126.35 126.57 125.04 126.03 4,210,647 +0.25(+0.20%)
Jul 09, 2018 121.54 125.85 121.43 125.78 6,231,133 +4.96(+4.11%)
Jul 06, 2018 120.55 121.22 118.95 120.82 3,575,230 -0.36(-0.29%)
Jul 05, 2018 120.46 121.43 119.64 121.18 3,772,000 +1.77(+1.48%)
Jul 03, 2018 119.41 119.41 119.41 0 -2.20(-1.81%)
Jul 02, 2018 119.38 121.73 118.85 121.61 3,555,816 +0.55(+0.46%)
Jun 29, 2018 121.89 123.00 120.97 121.05 4,617,839 -0.32(-0.26%)
Jun 28, 2018 119.72 121.99 118.38 121.37 4,724,823 +1.27(+1.05%)
Jun 27, 2018 122.03 124.43 120.08 120.11 6,348,423 -0.83(-0.69%)
Jun 26, 2018 122.02 122.49 120.70 120.94 4,802,751 -0.93(-0.76%)
Jun 25, 2018 123.90 124.00 120.61 121.86 6,811,718 -3.00(-2.40%)
Jun 22, 2018 125.72 127.15 124.71 124.86 5,854,202 +0.37(+0.29%)
Jun 21, 2018 126.92 127.05 124.13 124.50 6,622,752 -3.21(-2.52%)
Jun 20, 2018 128.68 129.10 126.54 127.71 4,626,469 -0.15(-0.12%)
Jun 19, 2018 130.27 130.54 126.98 127.86 7,610,951 -4.80(-3.62%)
Jun 18, 2018 132.43 133.36 131.80 132.66 4,088,997 -1.20(-0.89%)
Jun 15, 2018 136.64 132.44 133.86 9,921,458 -2.78(-2.04%)
Jun 14, 2018 138.92 140.41 136.30 136.64 4,446,167 -1.40(-1.01%)
Jun 13, 2018 140.24 140.40 137.86 138.04 4,694,426 -2.48(-1.77%)
Jun 12, 2018 139.59 142.04 139.54 140.52 2,909,012 +1.06(+0.76%)
Jun 11, 2018 138.47 140.16 138.05 139.46 3,090,868 +0.87(+0.63%)
Jun 08, 2018 139.36 139.77 138.33 138.59 3,647,092 -0.86(-0.62%)
Jun 07, 2018 140.18 140.91 138.77 139.45 3,528,810 -0.20(-0.14%)
Jun 06, 2018 139.67 136.52 139.65 4,134,638 +3.12(+2.29%)
Jun 05, 2018 135.98 136.60 135.64 136.52 3,268,751 +0.46(+0.33%)
Jun 04, 2018 138.11 138.24 135.69 136.07 2,769,242 -0.91(-0.66%)
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.