Caterpillar (NY: CAT )

199.95 USD -12.22 (-5.76%)
Streaming Delayed Price Updated: 10:55 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 133.80 136.43 133.20 136.29 3,172,688 +0.62(+0.46%)
Jun 29, 2018 136.61 137.85 135.58 135.67 4,120,281 -0.36(-0.26%)
Jun 28, 2018 134.18 136.72 132.68 136.03 4,215,738 +1.42(+1.05%)
Jun 27, 2018 136.77 139.46 134.58 134.61 5,664,400 -0.93(-0.69%)
Jun 26, 2018 136.75 137.28 135.28 135.54 4,285,269 -1.04(-0.76%)
Jun 25, 2018 138.86 138.98 135.18 136.58 6,077,776 -3.36(-2.40%)
Jun 22, 2018 140.90 142.50 139.77 139.94 5,223,430 +0.41(+0.29%)
Jun 21, 2018 142.25 142.39 139.12 139.53 5,909,171 -3.60(-2.52%)
Jun 20, 2018 144.22 144.69 141.82 143.13 4,127,981 -0.17(-0.12%)
Jun 19, 2018 146.00 146.30 142.32 143.30 6,790,894 -5.38(-3.62%)
Jun 18, 2018 148.42 149.46 147.72 148.68 3,648,420 -1.34(-0.89%)
Jun 15, 2018 153.14 148.43 150.02 8,852,451 -3.12(-2.04%)
Jun 14, 2018 155.70 157.36 152.76 153.14 3,967,106 -1.57(-1.01%)
Jun 13, 2018 157.18 157.35 154.51 154.71 4,188,616 -2.78(-1.77%)
Jun 12, 2018 156.45 159.19 156.39 157.49 2,595,575 +1.19(+0.76%)
Jun 11, 2018 155.19 157.08 154.72 156.30 2,757,837 +0.98(+0.63%)
Jun 08, 2018 156.19 156.65 155.04 155.32 3,254,129 -0.97(-0.62%)
Jun 07, 2018 157.11 157.93 155.53 156.29 3,148,592 -0.22(-0.14%)
Jun 06, 2018 156.54 153.01 156.51 3,689,144 +3.50(+2.29%)
Jun 05, 2018 152.40 153.10 152.02 153.01 2,916,553 +0.51(+0.33%)
Jun 04, 2018 154.79 154.93 152.08 152.50 2,470,865 -1.02(-0.66%)
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.