Caterpillar (NY: CAT )

228.49 +0.20 (+0.09%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 121.84 123.91 121.50 123.19 5,148,706 +2.84(+2.36%)
Mar 28, 2019 119.93 120.75 119.26 120.36 2,735,035 +1.06(+0.89%)
Mar 27, 2019 120.27 120.45 118.43 119.30 2,615,670 -0.58(-0.49%)
Mar 26, 2019 120.65 121.44 119.23 119.88 2,901,602 +0.42(+0.35%)
Mar 25, 2019 117.83 120.02 117.50 119.46 3,519,179 +1.46(+1.24%)
Mar 22, 2019 120.92 121.20 117.74 117.99 6,319,222 -3.90(-3.20%)
Mar 21, 2019 120.17 122.39 120.03 121.89 2,898,689 +0.95(+0.79%)
Mar 20, 2019 121.69 121.98 120.08 120.94 3,873,292 -1.04(-0.85%)
Mar 19, 2019 123.07 123.39 121.39 121.98 3,646,819 +0.05(+0.04%)
Mar 18, 2019 120.65 122.02 120.50 121.93 4,493,407 +1.30(+1.08%)
Mar 15, 2019 121.72 122.32 120.00 120.63 7,753,469 -0.93(-0.76%)
Mar 14, 2019 120.79 121.90 120.04 121.56 4,115,645 +0.17(+0.14%)
Mar 13, 2019 121.82 122.12 120.65 121.39 4,712,661 +0.93(+0.77%)
Mar 12, 2019 121.15 121.28 119.95 120.46 4,627,947 -0.57(-0.47%)
Mar 11, 2019 119.94 121.30 119.66 121.03 4,304,744 +1.60(+1.34%)
Mar 08, 2019 118.66 120.14 118.41 119.43 4,660,836 -1.32(-1.09%)
Mar 07, 2019 122.19 122.58 119.68 120.75 4,715,661 -1.85(-1.51%)
Mar 06, 2019 125.06 125.17 122.50 122.59 4,270,394 -2.10(-1.68%)
Mar 05, 2019 125.53 125.90 124.57 124.70 3,431,632 -1.10(-0.87%)
Mar 04, 2019 126.20 127.09 124.66 125.80 4,245,007 +0.80(+0.64%)
Mar 01, 2019 126.26 126.84 124.51 125.00 4,191,222 +0.12(+0.10%)
Feb 28, 2019 125.98 126.39 124.70 124.88 4,256,952 -2.04(-1.61%)
Feb 27, 2019 125.35 126.97 124.70 126.91 3,783,791 +1.45(+1.16%)
Feb 26, 2019 124.14 126.41 123.00 125.46 7,985,246 -3.12(-2.43%)
Feb 25, 2019 128.20 129.62 127.46 128.58 4,886,706 +2.48(+1.97%)
Feb 22, 2019 126.19 127.01 125.41 126.10 3,832,797 -0.18(-0.14%)
Feb 21, 2019 127.07 128.19 125.85 126.28 4,452,861 -1.30(-1.02%)
Feb 20, 2019 124.01 127.92 123.97 127.58 6,812,856 +4.10(+3.32%)
Feb 19, 2019 123.07 124.55 122.75 123.48 4,267,956 -0.36(-0.29%)
Feb 15, 2019 121.93 123.89 121.55 123.84 5,738,198 +3.25(+2.70%)
Feb 14, 2019 119.82 121.16 119.36 120.59 3,163,753 -0.44(-0.36%)
Feb 13, 2019 122.02 122.12 120.43 121.02 3,507,305 +0.39(+0.32%)
Feb 12, 2019 118.44 121.44 118.20 120.63 4,944,958 +3.40(+2.90%)
Feb 11, 2019 117.25 118.27 117.01 117.23 2,912,369 +0.30(+0.26%)
Feb 08, 2019 115.91 116.93 115.07 116.93 3,447,868 -0.16(-0.14%)
Feb 07, 2019 117.56 118.60 115.80 117.09 4,048,443 -1.60(-1.35%)
Feb 06, 2019 119.36 120.11 118.53 118.69 3,404,267 -1.33(-1.11%)
Feb 05, 2019 118.78 120.11 118.75 120.02 3,936,068 +1.02(+0.86%)
Feb 04, 2019 119.00 119.39 118.29 119.00 4,987,090 -0.03(-0.02%)
Feb 01, 2019 120.96 121.71 118.30 119.03 6,210,122 -2.05(-1.69%)
Jan 31, 2019 118.49 121.24 117.33 121.08 7,113,639 +2.77(+2.34%)
Jan 30, 2019 116.32 119.43 114.85 118.30 7,886,734 +3.25(+2.83%)
Jan 29, 2019 114.21 116.74 114.21 115.05 9,396,191 +1.96(+1.74%)
Jan 28, 2019 115.47 116.20 111.97 113.08 19,134,000 -11.36(-9.13%)
Jan 25, 2019 122.54 124.47 121.74 124.44 7,070,934 +3.75(+3.11%)
Jan 24, 2019 119.49 120.92 119.30 120.69 4,335,275 +0.83(+0.69%)
Jan 23, 2019 120.97 121.38 118.34 119.86 3,427,660 -0.38(-0.32%)
Jan 22, 2019 122.69 122.69 119.27 120.24 5,704,620 -3.97(-3.19%)
Jan 18, 2019 122.84 125.22 121.53 124.20 6,733,406 +2.66(+2.18%)
Jan 17, 2019 117.87 122.78 116.69 121.55 7,609,163 +2.60(+2.19%)
Jan 16, 2019 118.13 119.72 117.66 118.95 4,031,323 +0.88(+0.74%)
Jan 15, 2019 119.35 120.26 117.05 118.07 3,567,206 -1.00(-0.84%)
Jan 14, 2019 117.73 119.61 116.66 119.07 4,960,742 -0.27(-0.23%)
Jan 11, 2019 118.42 119.54 117.49 119.34 3,219,453 -0.78(-0.65%)
Jan 10, 2019 116.19 120.27 114.96 120.12 3,783,202 +2.43(+2.06%)
Jan 09, 2019 118.43 119.45 117.37 117.69 5,382,667 +0.45(+0.39%)
Jan 08, 2019 117.36 118.80 115.85 117.24 4,647,299 +1.39(+1.20%)
Jan 07, 2019 116.17 117.09 114.47 115.85 5,129,826 +0.07(+0.06%)
Jan 04, 2019 112.18 116.17 111.76 115.78 6,039,989 +6.00(+5.46%)
Jan 03, 2019 113.21 113.38 108.81 109.78 6,844,594 -4.40(-3.85%)
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.