Caterpillar (NY: CAT )

228.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 152.00 152.91 150.56 152.49 3,600,000 +0.02(+0.01%)
Sep 27, 2018 153.02 154.05 151.20 152.47 2,674,109 -0.70(-0.46%)
Sep 26, 2018 153.95 155.15 152.89 153.17 3,096,053 -0.92(-0.60%)
Sep 25, 2018 154.12 154.50 152.81 154.09 3,454,605 +0.09(+0.06%)
Sep 24, 2018 156.00 156.10 153.77 154.00 3,844,598 -2.38(-1.52%)
Sep 21, 2018 156.63 157.29 154.80 156.38 5,932,100 +0.38(+0.24%)
Sep 20, 2018 155.41 157.72 154.46 156.00 6,773,666 +3.24(+2.12%)
Sep 19, 2018 149.76 153.11 149.37 152.76 5,999,329 +3.69(+2.48%)
Sep 18, 2018 147.00 149.28 146.27 149.07 4,495,851 +2.85(+1.95%)
Sep 17, 2018 144.85 148.06 144.55 146.22 3,825,890 +1.32(+0.91%)
Sep 14, 2018 145.63 147.20 143.23 144.90 4,699,600 -0.64(-0.44%)
Sep 13, 2018 145.05 146.46 144.52 145.54 3,660,659 +1.26(+0.87%)
Sep 12, 2018 141.58 144.75 140.62 144.28 5,629,570 +2.25(+1.58%)
Sep 11, 2018 140.61 142.45 140.37 142.03 2,583,360 -0.02(-0.01%)
Sep 10, 2018 141.77 142.51 141.68 142.05 3,069,067 +0.73(+0.52%)
Sep 07, 2018 140.73 142.14 140.05 141.32 4,173,400 -0.25(-0.18%)
Sep 06, 2018 140.34 141.87 140.06 141.57 4,587,980 +0.98(+0.70%)
Sep 05, 2018 138.33 141.10 137.68 140.59 4,579,023 +2.35(+1.70%)
Sep 04, 2018 137.86 139.00 136.93 138.24 3,955,411 -0.61(-0.44%)
Aug 31, 2018 138.85 138.85 138.85 0 -0.21(-0.15%)
Aug 30, 2018 141.03 141.47 138.45 139.06 4,773,274 -2.80(-1.97%)
Aug 29, 2018 142.43 142.59 141.29 141.86 3,369,978 -0.14(-0.10%)
Aug 28, 2018 143.42 143.77 141.49 142.00 3,230,305 -0.04(-0.03%)
Aug 27, 2018 139.40 142.38 139.30 142.04 4,770,818 +3.83(+2.77%)
Aug 24, 2018 137.82 138.55 136.89 138.21 2,565,400 +1.42(+1.04%)
Aug 23, 2018 139.05 139.17 136.42 136.79 3,905,062 -2.84(-2.03%)
Aug 22, 2018 140.32 140.70 139.36 139.63 2,209,462 -0.36(-0.26%)
Aug 21, 2018 139.07 140.96 139.07 139.99 3,020,706 +1.32(+0.95%)
Aug 20, 2018 139.82 140.55 138.56 138.67 3,310,834 -0.67(-0.48%)
Aug 17, 2018 135.65 140.21 135.44 139.34 6,611,600 +3.08(+2.26%)
Aug 16, 2018 133.72 136.55 133.65 136.26 5,539,258 +4.24(+3.21%)
Aug 15, 2018 133.25 133.25 129.43 132.02 5,681,743 -2.90(-2.15%)
Aug 14, 2018 135.60 136.45 134.67 134.92 3,538,078 -0.10(-0.07%)
Aug 13, 2018 135.92 136.73 134.72 135.02 3,878,543 -0.90(-0.66%)
Aug 10, 2018 137.52 137.52 134.73 135.92 6,268,500 -2.60(-1.88%)
Aug 09, 2018 140.10 140.90 138.25 138.52 3,338,248 -1.19(-0.85%)
Aug 08, 2018 142.32 142.40 139.26 139.71 3,435,538 -2.67(-1.88%)
Aug 07, 2018 140.61 143.32 140.30 142.38 4,813,104 +2.90(+2.08%)
Aug 06, 2018 138.52 140.67 137.97 139.48 3,124,218 +0.97(+0.70%)
Aug 03, 2018 138.20 138.60 137.07 138.51 3,594,000 +0.50(+0.36%)
Aug 02, 2018 137.07 138.71 135.69 138.01 4,194,646 -0.53(-0.38%)
Aug 01, 2018 142.97 143.07 138.11 138.54 6,363,856 -5.26(-3.66%)
Jul 31, 2018 141.97 144.78 140.17 143.80 7,580,698 +4.05(+2.90%)
Jul 30, 2018 145.71 146.70 139.06 139.75 13,836,387 -2.81(-1.97%)
Jul 27, 2018 143.95 143.95 140.78 142.56 4,652,300 -0.02(-0.01%)
Jul 26, 2018 140.75 143.55 140.09 142.58 5,385,435 +2.10(+1.49%)
Jul 25, 2018 138.00 141.05 136.67 140.48 5,043,647 +2.51(+1.82%)
Jul 24, 2018 140.60 137.36 137.97 5,064,731 +1.69(+1.24%)
Jul 23, 2018 136.62 136.80 135.60 136.28 3,541,456 -0.54(-0.39%)
Jul 20, 2018 138.36 138.58 136.64 136.82 5,250,381 -2.60(-1.86%)
Jul 19, 2018 139.57 140.54 139.06 139.42 3,576,747 -1.70(-1.20%)
Jul 18, 2018 139.00 141.50 138.60 141.12 4,394,787 +2.17(+1.56%)
Jul 17, 2018 136.98 139.33 136.53 138.95 3,304,912 +0.87(+0.63%)
Jul 16, 2018 140.88 140.88 137.90 138.08 3,719,858 -2.67(-1.90%)
Jul 13, 2018 139.54 141.25 139.07 140.75 2,840,718 +1.33(+0.95%)
Jul 12, 2018 138.50 139.73 137.00 139.42 4,250,307 +2.66(+1.95%)
Jul 11, 2018 138.13 139.39 135.84 136.76 5,229,895 -4.49(-3.18%)
Jul 10, 2018 141.61 141.86 140.14 141.25 3,756,963 +0.28(+0.20%)
Jul 09, 2018 136.22 141.05 136.10 140.97 5,559,748 +5.56(+4.11%)
Jul 06, 2018 135.11 135.86 133.32 135.41 3,190,010 -0.40(-0.29%)
Jul 05, 2018 135.01 136.09 134.09 135.81 3,365,579 +1.98(+1.48%)
Jul 03, 2018 133.83 133.83 133.83 0 -2.46(-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.