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 (%)
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.