Skip to main content

Caterpillar (NY: CAT )

359.05 +5.36 (+1.52%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 136.27 138.98 136.03 137.33 3,956,107 +1.60(+1.18%)
Sep 29, 2020 136.61 137.16 134.62 135.72 1,744,153 -0.25(-0.18%)
Sep 28, 2020 136.27 138.40 135.72 135.97 2,400,032 +1.63(+1.21%)
Sep 25, 2020 132.48 135.07 131.67 134.34 2,007,973 +0.71(+0.53%)
Sep 24, 2020 132.60 135.75 131.42 133.63 2,321,551 +0.70(+0.53%)
Sep 23, 2020 135.79 137.11 132.22 132.94 2,627,938 -2.55(-1.88%)
Sep 22, 2020 133.51 135.81 133.05 135.49 2,800,946 +1.68(+1.25%)
Sep 21, 2020 136.78 137.65 132.47 133.81 4,646,250 -6.50(-4.63%)
Sep 18, 2020 141.50 143.83 140.01 140.31 5,553,749 -1.36(-0.96%)
Sep 17, 2020 137.97 143.86 137.33 141.67 4,872,823 +2.54(+1.83%)
Sep 16, 2020 138.11 139.93 136.61 139.13 3,587,569 +2.31(+1.69%)
Sep 15, 2020 141.98 142.22 136.60 136.82 4,442,508 -4.52(-3.20%)
Sep 14, 2020 141.79 142.53 140.14 141.34 2,790,485 -0.29(-0.21%)
Sep 11, 2020 138.55 142.16 138.33 141.64 3,515,691 +3.66(+2.65%)
Sep 10, 2020 139.96 141.10 136.96 137.98 4,764,219 -2.61(-1.85%)
Sep 09, 2020 137.93 143.15 137.38 140.59 5,804,657 +3.84(+2.81%)
Sep 08, 2020 135.35 138.81 134.17 136.75 5,185,229 +0.31(+0.23%)
Sep 04, 2020 136.91 138.83 134.46 136.43 5,571,018 +1.31(+0.97%)
Sep 03, 2020 136.81 139.21 133.78 135.13 4,863,593 -2.31(-1.68%)
Sep 02, 2020 135.23 137.69 134.79 137.44 4,903,614 +2.96(+2.20%)
Sep 01, 2020 130.44 134.54 129.74 134.47 2,904,739 +3.44(+2.63%)
Aug 31, 2020 132.12 132.22 130.99 131.03 3,134,198 -1.22(-0.92%)
Aug 28, 2020 132.84 134.29 131.38 132.24 4,017,141 +0.24(+0.18%)
Aug 27, 2020 130.86 132.90 130.08 132.00 3,268,323 +1.42(+1.09%)
Aug 26, 2020 129.34 131.15 128.72 130.59 2,585,098 +0.63(+0.48%)
Aug 25, 2020 131.36 133.44 129.40 129.96 2,680,082 -0.49(-0.37%)
Aug 24, 2020 128.68 130.97 128.06 130.45 3,173,003 +2.99(+2.35%)
Aug 21, 2020 125.96 127.98 125.96 127.46 2,741,957 +0.88(+0.69%)
Aug 20, 2020 125.24 127.04 124.90 126.58 2,476,050 -0.50(-0.39%)
Aug 19, 2020 127.52 128.83 126.56 127.08 2,008,393 -0.32(-0.25%)
Aug 18, 2020 127.94 129.00 127.13 127.40 1,697,606 -0.32(-0.25%)
Aug 17, 2020 129.04 129.46 127.34 127.72 2,480,675 -1.14(-0.89%)
Aug 14, 2020 128.40 129.72 127.77 128.87 2,214,005 -0.65(-0.50%)
Aug 13, 2020 130.38 131.42 128.69 129.52 3,192,814 -1.75(-1.33%)
Aug 12, 2020 132.54 132.74 130.13 131.27 2,760,009 +0.04(+0.03%)
Aug 11, 2020 132.60 134.61 131.01 131.23 4,566,675 +0.47(+0.36%)
Aug 10, 2020 124.97 130.89 124.92 130.76 5,627,713 +6.54(+5.26%)
Aug 07, 2020 123.38 124.40 122.01 124.22 2,415,259 +0.49(+0.39%)
Aug 06, 2020 123.86 124.49 123.10 123.74 2,656,509 -0.53(-0.43%)
Aug 05, 2020 122.25 125.16 122.10 124.27 3,052,076 +3.18(+2.62%)
Aug 04, 2020 120.96 121.94 120.31 121.09 2,499,688 -0.24(-0.20%)
Aug 03, 2020 121.81 122.46 120.71 121.33 3,098,050 -1.01(-0.83%)
Jul 31, 2020 121.93 124.44 119.89 122.35 7,366,009 -3.54(-2.82%)
Jul 30, 2020 128.06 128.07 125.19 125.89 3,324,793 -3.50(-2.70%)
Jul 29, 2020 127.59 129.90 126.88 129.39 2,539,329 +2.30(+1.81%)
Jul 28, 2020 127.93 128.89 126.99 127.09 2,203,256 -1.71(-1.33%)
Jul 27, 2020 126.28 129.22 126.19 128.80 2,722,936 +2.13(+1.68%)
Jul 24, 2020 126.32 127.70 126.00 126.67 2,211,507 +0.90(+0.72%)
Jul 23, 2020 126.05 126.62 124.95 125.77 1,752,668 -0.35(-0.28%)
Jul 22, 2020 124.53 126.94 124.47 126.12 2,342,534 +1.02(+0.82%)
Jul 21, 2020 124.09 126.31 123.77 125.10 3,503,217 +1.14(+0.92%)
Jul 20, 2020 125.00 126.09 123.62 123.96 2,689,911 -2.09(-1.66%)
Jul 17, 2020 126.94 127.46 125.70 126.05 2,669,948 -0.58(-0.46%)
Jul 16, 2020 126.39 128.85 125.75 126.63 3,961,930 +0.18(+0.14%)
Jul 15, 2020 128.10 128.10 125.30 126.44 5,376,763 +1.35(+1.08%)
Jul 14, 2020 119.10 125.49 118.10 125.09 7,154,953 +5.77(+4.83%)
Jul 13, 2020 118.28 120.72 117.75 119.33 4,056,824 +2.34(+2.00%)
Jul 10, 2020 115.12 117.19 114.98 116.99 2,945,009 +2.08(+1.81%)
Jul 09, 2020 116.56 117.30 114.34 114.90 2,913,783 -2.19(-1.87%)
Jul 08, 2020 118.19 118.19 115.58 117.10 2,494,761 +0.85(+0.73%)
Jul 07, 2020 116.74 117.66 115.88 116.25 2,208,427 -2.04(-1.72%)
Jul 06, 2020 118.92 119.26 117.13 118.28 2,725,992 +1.56(+1.34%)
Jul 02, 2020 117.21 119.12 116.24 116.72 2,765,665 +1.52(+1.32%)
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.