Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 123.36 125.81 121.80 124.95 8,724,090 +3.52(+2.90%)
Jul 30, 2018 126.61 127.47 120.83 121.43 15,923,320 -2.44(-1.97%)
Jul 27, 2018 125.08 125.08 122.33 123.88 5,354,003 -0.02(-0.01%)
Jul 26, 2018 122.30 124.74 121.73 123.89 6,197,716 +1.83(+1.50%)
Jul 25, 2018 119.91 122.56 118.76 122.07 5,804,377 +2.18(+1.82%)
Jul 24, 2018 122.17 119.36 119.89 5,828,641 +1.47(+1.24%)
Jul 23, 2018 118.71 118.87 117.83 118.42 4,075,611 -0.47(-0.39%)
Jul 20, 2018 120.23 120.42 118.73 118.89 6,042,292 -2.26(-1.86%)
Jul 19, 2018 121.28 122.12 120.83 121.15 4,116,225 -0.73(-0.60%)
Jul 18, 2018 120.05 122.20 119.70 121.88 5,088,660 +1.87(+1.56%)
Jul 17, 2018 118.30 120.33 117.91 120.00 3,826,709 +0.75(+0.63%)
Jul 16, 2018 121.67 121.67 119.10 119.25 4,307,169 -2.31(-1.90%)
Jul 13, 2018 120.51 121.99 120.11 121.56 3,289,226 +1.15(+0.95%)
Jul 12, 2018 119.61 120.68 118.32 120.41 4,921,368 +2.30(+1.94%)
Jul 11, 2018 119.30 120.38 117.32 118.11 6,055,619 -3.88(-3.18%)
Jul 10, 2018 122.30 122.52 121.03 121.99 4,350,133 +0.24(+0.20%)
Jul 09, 2018 117.64 121.82 117.54 121.75 6,437,551 +4.80(+4.11%)
Jul 06, 2018 116.69 117.34 115.14 116.95 3,693,666 -0.34(-0.29%)
Jul 05, 2018 116.60 117.53 115.81 117.29 3,896,955 +1.71(+1.48%)
Jul 03, 2018 115.58 115.58 115.58 0 -2.12(-1.81%)
Jul 02, 2018 115.56 117.83 115.04 117.71 3,673,609 +0.54(+0.46%)
Jun 29, 2018 117.98 119.05 117.09 117.17 4,770,813 -0.31(-0.26%)
Jun 28, 2018 115.88 118.08 114.59 117.48 4,881,341 +1.23(+1.05%)
Jun 27, 2018 118.12 120.44 116.23 116.25 6,558,726 -0.80(-0.69%)
Jun 26, 2018 118.10 118.56 116.83 117.06 4,961,850 -0.90(-0.76%)
Jun 25, 2018 119.93 120.03 116.75 117.96 7,037,368 -2.90(-2.40%)
Jun 22, 2018 121.69 123.07 120.71 120.86 6,048,133 +0.35(+0.29%)
Jun 21, 2018 122.85 122.97 120.15 120.50 6,842,143 -3.11(-2.52%)
Jun 20, 2018 124.56 124.96 122.48 123.61 4,779,729 -0.15(-0.12%)
Jun 19, 2018 126.09 126.35 122.91 123.76 7,863,077 -4.65(-3.62%)
Jun 18, 2018 128.18 129.08 127.58 128.41 4,224,452 -1.16(-0.89%)
Jun 15, 2018 132.26 128.19 129.56 10,250,124 -2.69(-2.04%)
Jun 14, 2018 134.47 135.90 131.93 132.26 4,593,454 -1.36(-1.01%)
Jun 13, 2018 135.75 135.89 133.44 133.61 4,849,937 -2.40(-1.77%)
Jun 12, 2018 135.12 137.48 135.06 136.01 3,005,378 +1.03(+0.76%)
Jun 11, 2018 134.03 135.66 133.62 134.99 3,193,259 +0.85(+0.63%)
Jun 08, 2018 134.89 135.29 133.90 134.14 3,767,908 -0.84(-0.62%)
Jun 07, 2018 135.69 136.40 134.32 134.98 3,645,708 -0.19(-0.14%)
Jun 06, 2018 135.19 132.15 135.17 4,271,606 +3.02(+2.29%)
Jun 05, 2018 131.62 132.22 131.29 132.15 3,377,034 +0.44(+0.33%)
Jun 04, 2018 133.68 133.80 131.34 131.71 2,860,978 -0.88(-0.66%)
Jun 01, 2018 132.40 133.16 131.50 132.59 3,190,598 +1.39(+1.06%)
May 31, 2018 134.12 134.13 130.84 131.20 5,263,441 -3.07(-2.28%)
May 30, 2018 133.52 134.71 132.86 134.26 3,112,118 +1.59(+1.20%)
May 29, 2018 133.23 134.49 131.83 132.67 4,395,055 -1.93(-1.43%)
May 25, 2018 134.60 134.60 134.60 0 -1.60(-1.17%)
May 24, 2018 135.77 136.80 134.75 136.20 3,347,419 -0.03(-0.02%)
May 23, 2018 133.56 136.46 132.76 136.23 4,643,054 +1.33(+0.99%)
May 22, 2018 137.34 137.63 134.85 134.90 4,066,985 -2.35(-1.71%)
May 21, 2018 137.54 139.56 137.06 137.25 6,772,805 +2.77(+2.06%)
May 18, 2018 133.13 135.45 133.01 134.48 4,503,409 +1.75(+1.31%)
May 17, 2018 132.74 134.08 131.93 132.73 3,341,299 -0.09(-0.07%)
May 16, 2018 131.75 132.89 131.58 132.83 3,118,441 +1.05(+0.79%)
May 15, 2018 132.85 133.35 131.02 131.78 4,777,026 -2.32(-1.73%)
May 14, 2018 134.39 135.07 133.34 134.11 4,126,556 +0.36(+0.27%)
May 11, 2018 133.22 135.37 132.80 133.74 4,061,747 +0.77(+0.58%)
May 10, 2018 132.31 134.25 131.97 132.97 4,528,234 +1.17(+0.89%)
May 09, 2018 130.19 132.44 129.98 131.80 5,404,825 +2.31(+1.79%)
May 08, 2018 130.11 130.47 128.31 129.49 4,461,226 +0.09(+0.07%)
May 07, 2018 127.97 130.81 127.82 129.39 7,927,364 +2.98(+2.36%)
May 04, 2018 122.84 127.12 121.82 126.41 5,417,067 +2.24(+1.80%)
May 03, 2018 122.37 125.36 119.31 124.17 8,917,997 -0.07(-0.06%)
May 02, 2018 124.36 126.65 123.92 124.24 5,369,714 -0.48(-0.39%)
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.