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 (%)
Jan 31, 2020 122.12 123.19 119.13 119.87 7,435,675 -3.67(-2.97%)
Jan 30, 2020 122.98 124.08 121.29 123.53 4,229,125 -0.37(-0.30%)
Jan 29, 2020 125.56 125.72 123.81 123.91 2,870,983 -0.88(-0.70%)
Jan 28, 2020 125.04 125.57 123.76 124.78 3,026,926 +0.92(+0.74%)
Jan 27, 2020 124.93 125.76 123.72 123.86 3,199,505 -4.24(-3.31%)
Jan 24, 2020 130.09 130.22 127.08 128.11 2,768,105 -2.16(-1.66%)
Jan 23, 2020 129.41 130.69 127.58 130.27 3,487,602 +0.11(+0.08%)
Jan 22, 2020 133.46 133.75 130.06 130.16 3,947,489 -2.94(-2.21%)
Jan 21, 2020 134.33 134.94 132.95 133.10 2,713,943 -1.76(-1.31%)
Jan 17, 2020 134.34 135.31 133.78 134.86 3,650,774 +0.86(+0.64%)
Jan 16, 2020 132.70 134.06 132.53 134.00 3,388,185 +2.08(+1.58%)
Jan 15, 2020 132.51 132.98 131.58 131.92 2,913,810 -1.01(-0.76%)
Jan 14, 2020 133.62 134.10 132.59 132.92 3,026,027 -0.13(-0.10%)
Jan 13, 2020 132.79 133.06 131.90 133.05 3,702,456 +0.63(+0.47%)
Jan 10, 2020 133.62 133.87 132.15 132.43 2,641,420 -1.07(-0.80%)
Jan 09, 2020 133.95 134.09 132.77 133.50 2,507,709 -0.34(-0.25%)
Jan 08, 2020 133.06 134.64 132.72 133.83 2,376,011 +1.18(+0.89%)
Jan 07, 2020 133.53 133.73 131.86 132.65 3,143,526 -1.78(-1.32%)
Jan 06, 2020 133.46 134.63 132.80 134.43 2,813,413 -0.09(-0.07%)
Jan 03, 2020 134.82 135.90 133.62 134.52 3,421,366 -1.89(-1.39%)
Jan 02, 2020 135.03 136.43 134.10 136.41 3,654,674 +2.58(+1.93%)
Dec 31, 2019 133.60 134.33 133.02 133.83 2,154,451 +0.15(+0.11%)
Dec 30, 2019 134.50 134.55 133.22 133.69 1,974,309 -0.69(-0.51%)
Dec 27, 2019 134.70 134.96 134.11 134.37 1,704,227 +0.06(+0.04%)
Dec 26, 2019 134.03 134.33 133.21 134.32 1,740,041 +0.67(+0.50%)
Dec 24, 2019 134.75 134.84 133.48 133.65 1,066,190 -0.92(-0.69%)
Dec 23, 2019 133.83 134.60 133.01 134.57 2,589,304 +0.84(+0.63%)
Dec 20, 2019 133.56 133.91 131.62 133.73 7,510,564 +2.31(+1.76%)
Dec 19, 2019 133.20 133.20 130.77 131.42 3,947,002 -1.90(-1.43%)
Dec 18, 2019 132.76 133.49 131.94 133.32 2,901,637 +0.68(+0.51%)
Dec 17, 2019 131.85 133.21 131.82 132.64 3,145,837 +0.91(+0.69%)
Dec 16, 2019 133.86 134.39 131.61 131.73 2,664,663 -0.15(-0.12%)
Dec 13, 2019 133.03 134.48 131.54 131.88 3,654,423 -1.13(-0.85%)
Dec 12, 2019 130.08 133.58 129.59 133.01 4,098,464 +2.52(+1.93%)
Dec 11, 2019 130.29 131.06 129.85 130.50 2,500,162 +1.02(+0.79%)
Dec 10, 2019 129.31 130.12 128.46 129.47 2,084,425 +0.04(+0.03%)
Dec 09, 2019 129.56 129.84 129.02 129.44 1,749,146 +0.10(+0.08%)
Dec 06, 2019 129.51 129.97 128.84 129.34 2,506,464 +2.36(+1.86%)
Dec 05, 2019 127.40 127.89 126.44 126.98 2,513,438 +0.00(+0.00%)
Dec 04, 2019 127.76 128.94 126.87 126.98 2,741,748 +0.05(+0.04%)
Dec 03, 2019 126.92 127.26 125.56 126.92 4,372,213 -2.63(-2.03%)
Dec 02, 2019 131.58 132.34 129.44 129.55 3,195,933 -1.60(-1.22%)
Nov 29, 2019 130.67 131.82 130.31 131.16 1,823,404 -0.87(-0.66%)
Nov 27, 2019 131.42 132.05 130.22 132.03 2,936,714 -0.36(-0.27%)
Nov 26, 2019 132.67 132.90 131.85 132.39 2,723,542 -0.30(-0.23%)
Nov 25, 2019 131.18 132.82 130.31 132.69 3,404,434 +2.30(+1.77%)
Nov 22, 2019 130.42 130.91 129.62 130.39 2,492,008 +0.47(+0.36%)
Nov 21, 2019 128.28 130.44 127.73 129.91 3,637,361 +1.67(+1.30%)
Nov 20, 2019 129.09 129.32 126.96 128.25 3,845,337 -1.50(-1.16%)
Nov 19, 2019 130.81 131.18 129.37 129.75 2,300,846 -0.37(-0.29%)
Nov 18, 2019 130.71 131.20 129.61 130.12 2,911,713 -1.56(-1.18%)
Nov 15, 2019 131.00 132.20 130.96 131.68 3,120,003 +1.69(+1.30%)
Nov 14, 2019 130.69 131.71 129.78 129.99 2,848,851 -0.95(-0.73%)
Nov 13, 2019 130.82 132.18 130.21 130.94 3,560,188 -1.68(-1.26%)
Nov 12, 2019 134.22 134.55 132.33 132.62 3,137,282 -1.50(-1.12%)
Nov 11, 2019 132.98 134.26 132.86 134.12 2,433,340 -0.14(-0.11%)
Nov 08, 2019 132.91 134.28 132.13 134.26 3,065,601 +1.04(+0.78%)
Nov 07, 2019 133.57 134.48 132.99 133.22 4,210,509 +1.38(+1.04%)
Nov 06, 2019 132.73 132.73 131.09 131.85 4,123,306 -0.80(-0.60%)
Nov 05, 2019 133.09 134.12 132.00 132.64 4,983,856 -0.43(-0.32%)
Nov 04, 2019 131.72 133.21 131.42 133.07 5,995,305 +2.13(+1.63%)
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.