Skip to main content

Caterpillar (NY: CAT )

360.11 +6.42 (+1.82%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 170.89 175.84 168.31 170.28 4,876,397 -1.40(-0.81%)
Jan 28, 2021 169.74 174.72 168.85 171.67 3,692,669 +3.45(+2.05%)
Jan 27, 2021 171.54 172.80 167.02 168.22 4,394,687 -6.13(-3.51%)
Jan 26, 2021 174.71 176.39 173.99 174.34 2,687,368 -0.12(-0.07%)
Jan 25, 2021 177.47 178.22 174.12 174.47 4,119,410 -4.28(-2.40%)
Jan 22, 2021 177.74 179.57 176.30 178.75 2,176,677 -0.23(-0.13%)
Jan 21, 2021 179.13 180.41 176.99 178.98 2,095,122 -0.14(-0.08%)
Jan 20, 2021 179.42 180.58 177.34 179.12 2,678,729 -1.60(-0.89%)
Jan 19, 2021 180.94 182.63 180.15 180.72 2,534,629 +0.44(+0.24%)
Jan 15, 2021 181.25 181.29 176.82 180.29 3,580,815 -2.57(-1.41%)
Jan 14, 2021 181.66 183.34 180.97 182.86 2,681,115 +1.40(+0.77%)
Jan 13, 2021 184.15 185.43 181.38 181.46 3,404,757 -1.53(-0.84%)
Jan 12, 2021 180.34 183.42 179.07 182.99 2,660,771 +3.41(+1.90%)
Jan 11, 2021 177.45 181.06 176.29 179.58 2,742,815 -0.37(-0.21%)
Jan 08, 2021 179.57 180.88 177.23 179.95 3,439,940 +0.03(+0.02%)
Jan 07, 2021 182.35 182.83 178.04 179.93 5,717,606 +0.34(+0.19%)
Jan 06, 2021 173.37 182.75 172.44 179.58 8,671,382 +9.47(+5.57%)
Jan 05, 2021 167.86 172.12 167.86 170.12 3,166,362 +1.38(+0.82%)
Jan 04, 2021 169.52 172.28 166.97 168.74 4,402,494 +0.12(+0.07%)
Dec 31, 2020 168.62 168.62 168.62 2,936,372 +1.83(+1.10%)
Dec 30, 2020 166.53 168.81 165.52 166.78 2,936,372 +3.14(+1.92%)
Dec 29, 2020 165.97 166.17 162.21 163.64 1,607,458 -1.59(-0.96%)
Dec 28, 2020 167.19 167.78 165.18 165.23 1,628,197 -1.10(-0.66%)
Dec 24, 2020 166.23 166.60 165.22 166.34 632,264 +1.06(+0.64%)
Dec 23, 2020 164.38 166.09 163.97 165.28 2,010,152 +1.71(+1.04%)
Dec 22, 2020 166.09 166.89 163.48 163.57 2,691,826 -3.32(-1.99%)
Dec 21, 2020 163.91 167.57 163.34 166.89 2,234,994 -0.74(-0.44%)
Dec 18, 2020 166.81 167.95 164.40 167.63 5,681,094 +1.66(+1.00%)
Dec 17, 2020 167.36 167.42 165.43 165.97 2,479,104 -0.31(-0.18%)
Dec 16, 2020 167.53 167.92 165.22 166.28 2,193,294 -2.07(-1.23%)
Dec 15, 2020 166.68 169.30 165.84 168.35 2,547,906 +3.42(+2.07%)
Dec 14, 2020 167.30 169.83 164.69 164.94 2,733,731 -1.15(-0.69%)
Dec 11, 2020 163.96 166.54 163.25 166.09 2,886,048 +0.41(+0.25%)
Dec 10, 2020 166.04 166.31 164.09 165.68 3,356,101 -1.13(-0.68%)
Dec 09, 2020 166.39 167.19 163.97 166.81 3,146,370 +1.14(+0.69%)
Dec 08, 2020 164.58 167.43 164.43 165.67 2,160,206 +0.12(+0.07%)
Dec 07, 2020 167.10 167.10 163.56 165.55 4,941,377 -3.24(-1.92%)
Dec 04, 2020 162.96 170.27 162.69 168.79 6,569,956 +7.02(+4.34%)
Dec 03, 2020 161.06 162.19 160.52 161.77 3,134,746 +0.70(+0.44%)
Dec 02, 2020 160.50 161.57 159.59 161.06 2,126,999 +0.56(+0.35%)
Dec 01, 2020 162.47 163.57 160.20 160.50 2,925,646 -0.31(-0.19%)
Nov 30, 2020 160.82 162.00 159.73 160.81 2,571,012 -1.38(-0.85%)
Nov 27, 2020 161.56 162.96 161.07 162.19 1,054,457 +0.42(+0.26%)
Nov 25, 2020 163.46 163.48 160.06 161.77 2,705,879 -2.10(-1.28%)
Nov 24, 2020 163.27 165.19 162.36 163.87 3,721,050 +1.96(+1.21%)
Nov 23, 2020 160.96 162.57 160.48 161.91 2,594,563 +2.36(+1.48%)
Nov 20, 2020 159.75 160.37 158.69 159.55 2,645,211 -0.62(-0.39%)
Nov 19, 2020 159.80 160.49 158.14 160.17 2,171,435 +0.15(+0.09%)
Nov 18, 2020 159.37 162.46 159.37 160.02 3,415,186 +0.77(+0.48%)
Nov 17, 2020 159.49 159.78 157.66 159.25 2,278,628 -1.19(-0.74%)
Nov 16, 2020 162.11 162.11 159.18 160.44 4,211,369 +1.37(+0.86%)
Nov 13, 2020 157.76 159.54 156.73 159.06 2,289,839 +2.39(+1.53%)
Nov 12, 2020 156.40 158.50 155.30 156.67 2,359,603 -0.31(-0.19%)
Nov 11, 2020 159.69 160.02 155.14 156.98 2,527,095 -2.63(-1.65%)
Nov 10, 2020 159.24 162.10 158.19 159.61 3,776,006 +1.37(+0.87%)
Nov 09, 2020 161.21 163.38 157.59 158.24 6,441,225 +8.83(+5.91%)
Nov 06, 2020 151.87 153.35 148.92 149.41 3,220,046 -1.67(-1.10%)
Nov 05, 2020 146.06 152.81 145.99 151.08 5,196,405 +7.28(+5.06%)
Nov 04, 2020 147.46 150.42 143.80 143.80 9,788,647 -11.54(-7.43%)
Nov 03, 2020 152.85 156.55 151.06 155.34 5,222,286 +4.09(+2.71%)
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.