Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 130.67 131.82 130.31 131.16 1,823,404 -0.87(-0.66%)
Nov 27, 2019 131.42 132.05 130.22 132.03 2,936,714 -0.36(-0.27%)
Nov 26, 2019 132.67 132.90 131.85 132.39 2,723,542 -0.30(-0.23%)
Nov 25, 2019 131.18 132.82 130.31 132.69 3,404,434 +2.30(+1.77%)
Nov 22, 2019 130.42 130.91 129.62 130.39 2,492,008 +0.47(+0.36%)
Nov 21, 2019 128.28 130.44 127.73 129.91 3,637,361 +1.67(+1.30%)
Nov 20, 2019 129.09 129.32 126.96 128.25 3,845,337 -1.50(-1.16%)
Nov 19, 2019 130.81 131.18 129.37 129.75 2,300,846 -0.37(-0.29%)
Nov 18, 2019 130.71 131.20 129.61 130.12 2,911,713 -1.56(-1.18%)
Nov 15, 2019 131.00 132.20 130.96 131.68 3,120,003 +1.69(+1.30%)
Nov 14, 2019 130.69 131.71 129.78 129.99 2,848,851 -0.95(-0.73%)
Nov 13, 2019 130.82 132.18 130.21 130.94 3,560,188 -1.68(-1.26%)
Nov 12, 2019 134.22 134.55 132.33 132.62 3,137,282 -1.50(-1.12%)
Nov 11, 2019 132.98 134.26 132.86 134.12 2,433,340 -0.14(-0.11%)
Nov 08, 2019 132.91 134.28 132.13 134.26 3,065,601 +1.04(+0.78%)
Nov 07, 2019 133.57 134.48 132.99 133.22 4,210,509 +1.38(+1.04%)
Nov 06, 2019 132.73 132.73 131.09 131.85 4,123,306 -0.80(-0.60%)
Nov 05, 2019 133.09 134.12 132.00 132.64 4,983,856 -0.43(-0.32%)
Nov 04, 2019 131.72 133.21 131.42 133.07 5,995,305 +2.13(+1.63%)
Nov 01, 2019 126.30 131.05 126.17 130.94 6,863,809 +6.06(+4.85%)
Oct 31, 2019 126.30 127.18 123.60 124.88 4,455,358 -2.30(-1.81%)
Oct 30, 2019 127.78 127.78 126.52 127.18 4,356,524 -0.90(-0.70%)
Oct 29, 2019 126.31 128.18 125.76 128.08 4,886,169 +1.15(+0.91%)
Oct 28, 2019 126.84 128.35 125.85 126.92 6,812,710 +0.30(+0.24%)
Oct 25, 2019 122.34 126.85 122.20 126.63 9,180,363 +5.33(+4.39%)
Oct 24, 2019 122.42 122.60 119.97 121.30 4,342,789 -1.35(-1.10%)
Oct 23, 2019 121.64 123.24 118.44 122.65 12,475,567 +1.89(+1.57%)
Oct 22, 2019 120.16 121.67 118.66 120.75 5,234,295 +0.92(+0.77%)
Oct 21, 2019 119.58 120.94 119.17 119.83 4,715,169 +1.38(+1.16%)
Oct 18, 2019 117.94 119.65 117.80 118.45 4,778,878 -0.30(-0.25%)
Oct 17, 2019 117.76 119.46 117.05 118.75 3,808,686 +1.69(+1.44%)
Oct 16, 2019 117.79 119.42 116.99 117.06 3,407,342 -0.76(-0.64%)
Oct 15, 2019 115.08 118.40 114.78 117.82 3,668,375 +2.38(+2.06%)
Oct 14, 2019 114.02 115.59 113.30 115.43 3,208,200 -0.02(-0.02%)
Oct 11, 2019 112.94 117.23 112.75 115.45 7,536,123 +5.13(+4.65%)
Oct 10, 2019 107.93 110.62 107.68 110.32 3,652,397 +4.67(+4.42%)
Oct 09, 2019 107.44 107.95 106.10 105.65 2,932,058 -0.42(-0.40%)
Oct 08, 2019 106.81 107.18 105.82 106.07 3,949,003 -2.05(-1.90%)
Oct 07, 2019 108.66 109.43 107.67 108.12 2,641,659 -0.71(-0.65%)
Oct 04, 2019 107.65 108.93 107.31 108.83 2,752,379 +0.90(+0.83%)
Oct 03, 2019 107.30 107.95 105.42 107.93 3,523,289 +0.07(+0.07%)
Oct 02, 2019 108.93 109.56 107.30 107.86 4,786,776 -2.17(-1.97%)
Oct 01, 2019 114.55 115.54 109.97 110.03 4,159,382 -3.54(-3.12%)
Sep 30, 2019 113.83 114.28 113.19 113.57 3,118,497 -0.25(-0.22%)
Sep 27, 2019 114.19 114.53 112.99 113.82 2,462,549 +0.18(+0.16%)
Sep 26, 2019 114.00 114.12 112.98 113.64 2,823,844 -0.20(-0.17%)
Sep 25, 2019 113.16 114.03 112.41 113.84 2,650,478 +0.56(+0.49%)
Sep 24, 2019 115.76 115.99 112.91 113.28 3,833,970 -2.18(-1.89%)
Sep 23, 2019 114.50 115.88 113.60 115.47 3,149,164 +0.23(+0.20%)
Sep 20, 2019 116.90 117.78 114.97 115.23 7,160,101 -1.76(-1.51%)
Sep 19, 2019 118.21 118.72 116.77 117.00 3,042,683 -0.86(-0.73%)
Sep 18, 2019 118.36 118.88 116.64 117.85 3,361,898 -0.99(-0.83%)
Sep 17, 2019 119.22 119.37 117.96 118.84 3,229,862 -0.88(-0.74%)
Sep 16, 2019 119.58 120.31 118.68 119.72 3,199,129 -0.57(-0.47%)
Sep 13, 2019 119.41 120.48 117.91 120.29 4,120,450 +1.83(+1.54%)
Sep 12, 2019 118.69 119.31 116.95 118.46 6,221,629 -1.21(-1.01%)
Sep 11, 2019 117.65 119.76 116.41 119.67 8,410,744 +2.52(+2.15%)
Sep 10, 2019 114.43 117.15 114.39 117.15 9,430,821 +2.73(+2.39%)
Sep 09, 2019 110.95 114.54 110.78 114.42 4,929,967 +4.09(+3.71%)
Sep 06, 2019 111.23 111.80 110.11 110.33 3,687,596 -0.26(-0.24%)
Sep 05, 2019 108.35 111.71 108.35 110.59 5,957,703 +3.50(+3.27%)
Sep 04, 2019 106.48 107.22 106.33 107.09 4,133,088 +1.86(+1.77%)
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.