Caterpillar (NY: CAT )

225.99 -6.58 (-2.83%)
Streaming Delayed Price Updated: 2:35 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 117.49 122.84 117.30 122.57 9,362,051 +4.91(+4.18%)
Nov 29, 2018 118.17 118.27 115.26 117.66 5,466,433 -0.49(-0.41%)
Nov 28, 2018 113.20 118.15 111.88 118.14 6,353,038 +5.58(+4.95%)
Nov 27, 2018 112.03 112.57 110.57 112.57 4,481,352 -0.18(-0.16%)
Nov 26, 2018 111.71 113.64 111.27 112.75 5,198,517 +2.24(+2.03%)
Nov 23, 2018 110.18 112.07 109.83 110.51 3,464,515 -1.40(-1.25%)
Nov 21, 2018 111.91 111.91 111.91 0 +1.45(+1.31%)
Nov 20, 2018 111.89 112.00 109.53 110.46 8,571,645 -3.35(-2.95%)
Nov 19, 2018 116.68 116.99 113.47 113.82 5,949,227 -3.60(-3.06%)
Nov 16, 2018 116.36 119.18 115.69 117.41 6,594,423 +0.78(+0.67%)
Nov 15, 2018 112.32 117.70 111.24 116.64 6,435,550 +3.61(+3.20%)
Nov 14, 2018 114.98 116.54 111.78 113.02 6,098,058 -0.78(-0.68%)
Nov 13, 2018 113.38 117.26 113.18 113.80 6,439,289 +0.87(+0.77%)
Nov 12, 2018 114.90 116.01 112.56 112.93 6,495,883 -1.73(-1.50%)
Nov 09, 2018 117.08 117.09 113.59 114.66 8,022,954 -4.05(-3.41%)
Nov 08, 2018 120.91 121.69 118.26 118.70 6,936,614 -3.35(-2.75%)
Nov 07, 2018 120.63 122.16 118.24 122.06 8,356,066 +5.21(+4.46%)
Nov 06, 2018 114.19 117.00 114.11 116.84 5,232,450 +2.64(+2.31%)
Nov 05, 2018 113.92 114.69 112.52 114.20 5,361,404 +0.56(+0.49%)
Nov 02, 2018 114.78 115.91 112.26 113.64 8,505,109 +0.98(+0.87%)
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.