Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 126.65 126.65 126.65 0 +1.91(+1.53%)
Mar 28, 2018 126.31 127.39 123.42 124.74 5,740,401 -1.57(-1.25%)
Mar 27, 2018 128.81 129.86 125.28 126.31 5,719,995 -1.89(-1.47%)
Mar 26, 2018 127.02 128.52 124.82 128.20 6,347,839 +4.21(+3.40%)
Mar 23, 2018 126.92 128.00 123.56 123.99 7,602,645 -2.24(-1.78%)
Mar 22, 2018 131.36 131.91 125.67 126.23 9,569,751 -7.65(-5.71%)
Mar 21, 2018 132.47 135.15 131.66 133.88 4,523,878 +1.50(+1.13%)
Mar 20, 2018 131.47 133.37 131.08 132.39 4,139,874 +1.64(+1.26%)
Mar 19, 2018 132.54 133.05 129.60 130.75 6,373,478 -3.70(-2.75%)
Mar 16, 2018 132.61 135.30 131.74 134.45 12,681,665 +1.62(+1.22%)
Mar 15, 2018 131.63 133.70 130.31 132.82 6,131,289 +1.74(+1.33%)
Mar 14, 2018 133.02 133.39 130.02 131.08 5,671,279 -0.99(-0.75%)
Mar 13, 2018 134.31 135.66 131.65 132.07 5,606,907 -0.70(-0.52%)
Mar 12, 2018 135.98 136.92 132.21 132.76 5,678,001 -3.22(-2.37%)
Mar 09, 2018 133.30 136.13 132.62 135.99 5,326,027 +4.00(+3.03%)
Mar 08, 2018 130.38 132.31 129.15 131.98 4,699,039 +1.79(+1.37%)
Mar 07, 2018 130.85 127.88 130.19 6,386,751 -1.93(-1.46%)
Mar 06, 2018 131.17 133.18 130.33 132.12 6,728,592 +2.26(+1.74%)
Mar 05, 2018 124.73 130.50 123.75 129.86 9,835,455 +4.07(+3.24%)
Mar 02, 2018 128.15 128.79 125.34 125.79 11,066,248 -3.31(-2.56%)
Mar 01, 2018 132.05 134.22 127.62 129.09 10,978,281 -3.78(-2.85%)
Feb 28, 2018 138.78 139.50 132.48 132.88 8,492,028 -5.70(-4.11%)
Feb 27, 2018 140.29 141.44 138.56 138.57 4,803,053 -2.09(-1.49%)
Feb 26, 2018 140.11 140.97 138.82 140.66 7,276,466 +1.10(+0.79%)
Feb 23, 2018 136.97 139.62 136.82 139.56 5,179,519 +3.05(+2.23%)
Feb 22, 2018 137.30 136.51 5,496,328 +3.12(+2.34%)
Feb 21, 2018 133.80 136.12 133.23 133.39 4,858,700 -0.28(-0.21%)
Feb 20, 2018 133.34 135.92 132.57 133.68 5,928,090 -0.63(-0.47%)
Feb 16, 2018 134.30 134.30 134.30 0 -3.17(-2.31%)
Feb 15, 2018 137.32 137.41 135.88 137.47 5,718,835 +1.65(+1.21%)
Feb 14, 2018 130.95 136.28 130.91 135.82 6,464,486 +3.52(+2.66%)
Feb 13, 2018 129.97 133.37 129.76 132.31 6,236,606 +1.44(+1.10%)
Feb 12, 2018 130.50 131.86 129.11 130.87 6,695,633 +2.65(+2.06%)
Feb 09, 2018 127.79 129.66 122.78 128.22 11,087,958 +2.77(+2.21%)
Feb 08, 2018 132.21 132.50 125.39 125.45 10,587,663 -7.18(-5.41%)
Feb 07, 2018 133.50 135.85 132.57 132.63 8,327,524 -1.78(-1.32%)
Feb 06, 2018 127.24 134.53 126.16 134.41 16,166,014 +3.95(+3.03%)
Feb 05, 2018 133.13 136.46 125.22 130.45 13,132,937 -4.88(-3.61%)
Feb 02, 2018 138.15 138.18 134.51 135.33 8,847,520 -4.08(-2.93%)
Feb 01, 2018 138.56 140.71 137.65 139.42 5,025,762 -0.46(-0.33%)
Jan 31, 2018 141.53 142.47 139.12 139.88 8,159,081 -0.84(-0.60%)
Jan 30, 2018 137.77 141.54 137.65 140.72 10,114,393 +1.01(+0.73%)
Jan 29, 2018 142.29 142.49 136.99 139.71 11,048,755 -3.85(-2.68%)
Jan 26, 2018 145.06 145.22 141.40 143.56 10,526,107 -1.99(-1.36%)
Jan 25, 2018 148.75 148.75 139.60 145.54 19,707,668 +0.88(+0.61%)
Jan 24, 2018 147.29 148.19 144.08 144.66 9,197,991 -0.94(-0.64%)
Jan 23, 2018 147.80 147.84 145.40 145.59 5,846,401 -1.25(-0.85%)
Jan 22, 2018 146.36 146.87 144.79 146.85 4,118,014 +0.41(+0.28%)
Jan 19, 2018 145.77 146.47 144.89 146.44 6,745,689 +2.03(+1.40%)
Jan 18, 2018 144.84 146.06 143.78 144.41 5,456,475 +0.28(+0.20%)
Jan 17, 2018 144.83 145.50 144.13 144.13 6,508,960 -0.69(-0.48%)
Jan 16, 2018 147.89 148.18 143.33 144.82 9,967,720 -0.85(-0.58%)
Jan 12, 2018 145.67 145.67 145.67 0 +0.94(+0.65%)
Jan 11, 2018 142.76 145.01 141.68 144.72 4,904,361 +2.85(+2.01%)
Jan 10, 2018 143.29 141.88 6,404,666 -0.48(-0.34%)
Jan 09, 2018 142.27 143.19 141.21 142.35 5,287,439 +0.34(+0.24%)
Jan 08, 2018 140.37 142.35 139.04 142.01 6,928,698 +3.48(+2.51%)
Jan 05, 2018 137.08 138.61 136.55 138.53 4,612,635 +2.16(+1.58%)
Jan 04, 2018 135.05 136.50 134.31 136.38 5,688,126 +1.85(+1.37%)
Jan 03, 2018 134.32 134.71 132.92 134.53 4,846,972 +0.20(+0.15%)
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.