Caterpillar (NY: CAT )

145.91 USD +0.77 (+0.53%)
Official Closing Price Updated: 7:56 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 143.89 146.70 143.01 145.91 1,847,783 +0.77(+0.53%)
Sep 24, 2020 144.02 147.44 142.73 145.14 2,137,520 +0.76(+0.53%)
Sep 23, 2020 147.48 148.91 143.60 144.38 2,419,620 -2.77(-1.88%)
Sep 22, 2020 145.01 147.50 144.50 147.15 2,578,913 +1.82(+1.25%)
Sep 21, 2020 148.56 149.50 143.87 145.33 4,277,939 -7.06(-4.63%)
Sep 18, 2020 153.68 156.21 152.06 152.39 5,113,500 -1.48(-0.96%)
Sep 17, 2020 149.85 156.25 149.15 153.87 4,486,551 +2.76(+1.83%)
Sep 16, 2020 150.00 151.98 148.37 151.11 3,303,180 +2.51(+1.69%)
Sep 15, 2020 154.20 154.47 148.36 148.60 4,090,347 -4.91(-3.20%)
Sep 14, 2020 154.00 154.80 152.21 153.51 2,569,282 -0.32(-0.21%)
Sep 11, 2020 150.48 154.40 150.24 153.83 3,237,000 +3.97(+2.65%)
Sep 10, 2020 152.01 153.25 148.75 149.86 4,386,556 -2.83(-1.85%)
Sep 09, 2020 149.80 155.48 149.21 152.69 5,344,518 +4.17(+2.81%)
Sep 08, 2020 147.00 150.76 145.72 148.52 4,774,192 +0.34(+0.23%)
Sep 04, 2020 148.70 150.78 146.04 148.18 5,129,400 +1.42(+0.97%)
Sep 03, 2020 148.59 151.20 145.30 146.76 4,478,053 -2.51(-1.68%)
Sep 02, 2020 146.87 149.55 146.40 149.27 4,514,901 +3.22(+2.20%)
Sep 01, 2020 141.67 146.12 140.91 146.05 2,674,479 +3.74(+2.63%)
Aug 31, 2020 143.50 143.60 142.27 142.31 2,885,748 -1.32(-0.92%)
Aug 28, 2020 144.28 145.85 142.69 143.63 3,698,700 +0.26(+0.18%)
Aug 27, 2020 142.13 144.34 141.28 143.37 3,009,241 +1.54(+1.09%)
Aug 26, 2020 140.48 142.44 139.80 141.83 2,380,176 +0.68(+0.48%)
Aug 25, 2020 142.67 144.93 140.54 141.15 2,467,630 -0.53(-0.37%)
Aug 24, 2020 139.76 142.25 139.08 141.68 2,921,477 +3.25(+2.35%)
Aug 21, 2020 136.80 139.00 136.80 138.43 2,524,600 +0.95(+0.69%)
Aug 20, 2020 136.02 137.98 135.65 137.48 2,279,772 -0.54(-0.39%)
Aug 19, 2020 138.50 139.92 137.46 138.02 1,849,187 -0.35(-0.25%)
Aug 18, 2020 138.95 140.11 138.08 138.37 1,563,036 -0.35(-0.25%)
Aug 17, 2020 140.15 140.60 138.30 138.72 2,284,030 -1.24(-0.89%)
Aug 14, 2020 139.45 140.89 138.77 139.96 2,038,500 -0.71(-0.50%)
Aug 13, 2020 141.60 142.74 139.77 140.67 2,939,718 -1.90(-1.33%)
Aug 12, 2020 143.95 144.16 141.33 142.57 2,541,221 +0.04(+0.03%)
Aug 11, 2020 144.02 146.20 142.29 142.53 4,204,672 +0.51(+0.36%)
Aug 10, 2020 135.73 142.16 135.68 142.02 5,181,600 +7.10(+5.26%)
Aug 07, 2020 134.00 135.11 132.52 134.92 2,223,800 +0.53(+0.39%)
Aug 06, 2020 134.52 135.21 133.70 134.39 2,445,926 -0.58(-0.43%)
Aug 05, 2020 132.78 135.94 132.61 134.97 2,810,136 +3.45(+2.62%)
Aug 04, 2020 131.37 132.44 130.67 131.52 2,301,536 -0.26(-0.20%)
Aug 03, 2020 132.30 133.00 131.10 131.78 2,852,466 -1.10(-0.83%)
Jul 31, 2020 132.43 135.15 130.21 132.88 6,782,100 -3.85(-2.82%)
Jul 30, 2020 139.08 139.10 135.97 136.73 3,061,235 -3.80(-2.70%)
Jul 29, 2020 138.58 141.08 137.80 140.53 2,338,035 +2.50(+1.81%)
Jul 28, 2020 138.94 139.99 137.92 138.03 2,028,603 -1.86(-1.33%)
Jul 27, 2020 137.15 140.34 137.06 139.89 2,507,087 +2.31(+1.68%)
Jul 24, 2020 137.20 138.69 136.85 137.58 2,036,200 +0.98(+0.72%)
Jul 23, 2020 136.90 137.52 135.71 136.60 1,613,733 -0.38(-0.28%)
Jul 22, 2020 135.25 137.87 135.19 136.98 2,156,840 +1.11(+0.82%)
Jul 21, 2020 134.77 137.18 134.43 135.87 3,225,515 +1.24(+0.92%)
Jul 20, 2020 135.76 136.95 134.26 134.63 2,476,680 -2.27(-1.66%)
Jul 17, 2020 137.87 138.43 136.52 136.90 2,458,300 -1.66(-1.20%)
Jul 16, 2020 138.30 140.99 137.60 138.56 3,620,749 +0.20(+0.14%)
Jul 15, 2020 140.17 140.17 137.11 138.36 4,913,744 +1.48(+1.08%)
Jul 14, 2020 130.32 137.31 129.23 136.88 6,538,805 +6.31(+4.83%)
Jul 13, 2020 129.42 132.09 128.85 130.57 3,707,471 +2.56(+2.00%)
Jul 10, 2020 125.97 128.23 125.82 128.01 2,691,400 +2.28(+1.81%)
Jul 09, 2020 127.54 128.35 125.11 125.73 2,662,863 -2.40(-1.87%)
Jul 08, 2020 129.33 129.33 126.47 128.13 2,279,925 +0.93(+0.73%)
Jul 07, 2020 127.74 128.75 126.80 127.20 2,018,249 -2.23(-1.72%)
Jul 06, 2020 130.13 130.50 128.17 129.43 2,491,244 +1.71(+1.34%)
Jul 02, 2020 128.25 130.34 127.19 127.72 2,527,500 +1.66(+1.32%)
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.