Caterpillar (NY: CAT )

229.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 139.99 140.00 137.58 139.42 3,862,031 +0.40(+0.29%)
Apr 29, 2019 139.50 140.45 138.82 139.02 3,372,364 -0.01(-0.01%)
Apr 26, 2019 136.56 139.03 135.89 139.03 5,119,300 +2.90(+2.13%)
Apr 25, 2019 137.05 137.46 134.09 136.13 5,094,762 -1.60(-1.16%)
Apr 24, 2019 139.75 140.30 136.56 137.73 8,693,691 -4.30(-3.03%)
Apr 23, 2019 142.00 143.13 141.44 142.03 5,928,101 -0.35(-0.25%)
Apr 22, 2019 142.95 143.18 141.43 142.38 3,637,511 -0.98(-0.68%)
Apr 18, 2019 142.80 144.77 142.42 143.36 4,504,500 +0.62(+0.43%)
Apr 17, 2019 143.00 144.49 142.46 142.74 3,469,066 +0.71(+0.50%)
Apr 16, 2019 140.56 142.21 139.59 142.03 2,673,022 +1.78(+1.27%)
Apr 15, 2019 141.67 142.43 139.67 140.25 3,030,087 -0.95(-0.67%)
Apr 12, 2019 141.00 141.92 139.81 141.20 4,382,900 +2.33(+1.68%)
Apr 11, 2019 137.59 139.59 136.98 138.87 2,761,862 +1.34(+0.97%)
Apr 10, 2019 137.16 138.21 136.28 137.53 3,310,786 +1.18(+0.87%)
Apr 09, 2019 138.65 138.90 136.07 136.35 3,316,773 -3.47(-2.48%)
Apr 08, 2019 140.00 140.12 138.61 139.82 2,497,583 -0.54(-0.38%)
Apr 05, 2019 141.10 141.15 139.92 140.36 2,812,400 +0.23(+0.16%)
Apr 04, 2019 139.14 140.87 139.00 140.13 2,988,822 +0.87(+0.62%)
Apr 03, 2019 139.85 140.55 138.41 139.26 4,821,588 -0.93(-0.66%)
Apr 02, 2019 140.15 140.69 139.23 140.19 2,527,235 -0.06(-0.04%)
Apr 01, 2019 137.69 140.37 136.32 140.25 5,081,079 +4.76(+3.51%)
Mar 29, 2019 134.00 136.28 133.62 135.49 4,681,500 +3.12(+2.36%)
Mar 28, 2019 131.90 132.80 131.16 132.37 2,486,851 +1.17(+0.89%)
Mar 27, 2019 132.27 132.47 130.25 131.20 2,378,318 -0.64(-0.49%)
Mar 26, 2019 132.69 133.56 131.13 131.84 2,638,304 +0.46(+0.35%)
Mar 25, 2019 129.59 132.00 129.23 131.38 3,199,840 +1.61(+1.24%)
Mar 22, 2019 132.99 133.30 129.49 129.77 5,745,800 -4.29(-3.20%)
Mar 21, 2019 132.16 134.60 132.01 134.06 2,635,655 +1.05(+0.79%)
Mar 20, 2019 133.83 134.15 132.06 133.01 3,521,820 -1.14(-0.85%)
Mar 19, 2019 135.35 135.71 133.51 134.15 3,315,898 +0.05(+0.04%)
Mar 18, 2019 132.69 134.20 132.53 134.10 4,085,664 +1.43(+1.08%)
Mar 15, 2019 133.87 134.53 131.98 132.67 7,049,900 -1.02(-0.76%)
Mar 14, 2019 132.84 134.07 132.02 133.69 3,742,181 +0.19(+0.14%)
Mar 13, 2019 133.98 134.31 132.69 133.50 4,285,022 +1.02(+0.77%)
Mar 12, 2019 133.24 133.38 131.92 132.48 4,207,996 -0.63(-0.47%)
Mar 11, 2019 131.91 133.40 131.60 133.11 3,914,121 +1.76(+1.34%)
Mar 08, 2019 130.50 132.13 130.23 131.35 4,237,900 -1.45(-1.09%)
Mar 07, 2019 134.38 134.81 131.62 132.80 4,287,750 -2.03(-1.51%)
Mar 06, 2019 137.54 137.66 134.73 134.83 3,882,888 -2.31(-1.68%)
Mar 05, 2019 138.06 138.46 137.00 137.14 3,120,237 -1.21(-0.87%)
Mar 04, 2019 138.80 139.77 137.10 138.35 3,859,805 +0.88(+0.64%)
Mar 01, 2019 138.86 139.50 136.94 137.47 3,810,900 +0.13(+0.09%)
Feb 28, 2019 138.55 139.00 137.14 137.34 3,870,666 -2.24(-1.60%)
Feb 27, 2019 137.86 139.64 137.14 139.58 3,440,441 +1.60(+1.16%)
Feb 26, 2019 136.53 139.03 135.27 137.98 7,260,645 -3.43(-2.43%)
Feb 25, 2019 140.99 142.55 140.18 141.41 4,443,274 +2.73(+1.97%)
Feb 22, 2019 138.78 139.69 137.93 138.68 3,485,000 -0.20(-0.14%)
Feb 21, 2019 139.75 140.98 138.41 138.88 4,048,797 -1.43(-1.02%)
Feb 20, 2019 136.39 140.69 136.34 140.31 6,194,640 +4.51(+3.32%)
Feb 19, 2019 135.35 136.98 135.00 135.80 3,880,671 -0.40(-0.29%)
Feb 15, 2019 134.10 136.25 133.68 136.20 5,217,500 +3.58(+2.70%)
Feb 14, 2019 131.78 133.25 131.27 132.62 2,876,666 -0.48(-0.36%)
Feb 13, 2019 134.20 134.31 132.45 133.10 3,189,044 +0.43(+0.32%)
Feb 12, 2019 130.26 133.56 130.00 132.67 4,496,240 +3.74(+2.90%)
Feb 11, 2019 128.95 130.07 128.69 128.93 2,648,094 +0.33(+0.26%)
Feb 08, 2019 127.48 128.60 126.55 128.60 3,135,000 -0.18(-0.14%)
Feb 07, 2019 129.29 130.44 127.36 128.78 3,681,077 -1.76(-1.35%)
Feb 06, 2019 131.27 132.10 130.36 130.54 3,095,356 -1.46(-1.11%)
Feb 05, 2019 130.63 132.10 130.60 132.00 3,578,900 +1.12(+0.86%)
Feb 04, 2019 130.88 131.31 130.10 130.88 4,534,549 -0.03(-0.02%)
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.