Caterpillar (NY: CAT )

196.79 USD +5.32 (+2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 119.41 122.89 119.26 121.32 10,340,889 +3.86(+3.29%)
Oct 30, 2018 114.00 117.74 113.10 117.46 8,057,355 +3.48(+3.05%)
Oct 29, 2018 116.88 118.35 112.06 113.98 8,069,455 -1.07(-0.93%)
Oct 26, 2018 114.10 116.43 112.36 115.05 10,820,400 -0.58(-0.50%)
Oct 25, 2018 114.83 117.09 112.50 115.63 13,567,258 +3.29(+2.93%)
Oct 24, 2018 120.00 121.64 112.25 112.34 15,298,489 -6.64(-5.58%)
Oct 23, 2018 119.68 122.50 115.62 118.98 24,109,389 -9.73(-7.56%)
Oct 22, 2018 132.68 133.13 128.66 128.71 7,853,390 -2.61(-1.99%)
Oct 19, 2018 136.19 136.93 131.27 131.32 7,055,000 -4.48(-3.30%)
Oct 18, 2018 140.16 140.80 134.47 135.80 10,249,486 -5.54(-3.92%)
Oct 17, 2018 143.08 143.52 141.11 141.34 4,807,238 -2.37(-1.65%)
Oct 16, 2018 143.35 143.89 141.27 143.71 3,571,370 +1.91(+1.35%)
Oct 15, 2018 142.00 143.18 141.12 141.80 3,741,667 -0.27(-0.19%)
Oct 12, 2018 144.02 144.40 139.75 142.07 5,596,100 +1.10(+0.78%)
Oct 11, 2018 142.95 145.89 139.84 140.97 7,607,524 -2.75(-1.91%)
Oct 10, 2018 148.70 149.17 143.72 143.72 9,418,416 -5.74(-3.84%)
Oct 09, 2018 152.61 152.61 149.08 149.46 4,996,308 -3.89(-2.54%)
Oct 08, 2018 151.95 153.66 150.88 153.35 3,462,887 +0.04(+0.03%)
Oct 05, 2018 156.51 156.81 151.61 153.31 4,955,200 -3.44(-2.19%)
Oct 04, 2018 158.03 158.55 155.20 156.75 4,130,988 -1.47(-0.93%)
Oct 03, 2018 156.00 159.37 155.79 158.22 6,037,233 +3.40(+2.20%)
Oct 02, 2018 152.29 155.38 151.50 154.82 4,344,046 +2.54(+1.67%)
Oct 01, 2018 153.61 154.50 151.68 152.28 3,736,268 -0.21(-0.14%)
Sep 28, 2018 152.00 152.91 150.56 152.49 3,600,000 +0.02(+0.01%)
Sep 27, 2018 153.02 154.05 151.20 152.47 2,674,109 -0.70(-0.46%)
Sep 26, 2018 153.95 155.15 152.89 153.17 3,096,053 -0.92(-0.60%)
Sep 25, 2018 154.12 154.50 152.81 154.09 3,454,605 +0.09(+0.06%)
Sep 24, 2018 156.00 156.10 153.77 154.00 3,844,598 -2.38(-1.52%)
Sep 21, 2018 156.63 157.29 154.80 156.38 5,932,100 +0.38(+0.24%)
Sep 20, 2018 155.41 157.72 154.46 156.00 6,773,666 +3.24(+2.12%)
Sep 19, 2018 149.76 153.11 149.37 152.76 5,999,329 +3.69(+2.48%)
Sep 18, 2018 147.00 149.28 146.27 149.07 4,495,851 +2.85(+1.95%)
Sep 17, 2018 144.85 148.06 144.55 146.22 3,825,890 +1.32(+0.91%)
Sep 14, 2018 145.63 147.20 143.23 144.90 4,699,600 -0.64(-0.44%)
Sep 13, 2018 145.05 146.46 144.52 145.54 3,660,659 +1.26(+0.87%)
Sep 12, 2018 141.58 144.75 140.62 144.28 5,629,570 +2.25(+1.58%)
Sep 11, 2018 140.61 142.45 140.37 142.03 2,583,360 -0.02(-0.01%)
Sep 10, 2018 141.77 142.51 141.68 142.05 3,069,067 +0.73(+0.52%)
Sep 07, 2018 140.73 142.14 140.05 141.32 4,173,400 -0.25(-0.18%)
Sep 06, 2018 140.34 141.87 140.06 141.57 4,587,980 +0.98(+0.70%)
Sep 05, 2018 138.33 141.10 137.68 140.59 4,579,023 +2.35(+1.70%)
Sep 04, 2018 137.86 139.00 136.93 138.24 3,955,411 -0.61(-0.44%)
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%)
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.