Indicators

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	110.71	112.03	108.87	111.12	3,951,164	+1.28(+1.16%)
Dec 28, 2018	111.17	112.15	109.35	109.84	4,360,781	-0.93(-0.84%)
Dec 27, 2018	106.51	110.79	105.75	110.77	5,256,654	+1.67(+1.53%)
Dec 26, 2018	103.19	109.11	101.52	109.10	5,355,889	+6.83(+6.68%)
Dec 24, 2018	103.34	104.58	102.03	102.27	3,415,186	-2.73(-2.60%)
Dec 21, 2018	106.45	108.20	104.56	105.00	11,474,409	-1.30(-1.22%)
Dec 20, 2018	106.46	108.91	105.59	106.29	8,630,165	-0.68(-0.64%)
Dec 19, 2018	109.37	112.76	105.64	106.97	7,335,602	-1.70(-1.56%)
Dec 18, 2018	110.07	112.59	108.08	108.67	6,146,986	-0.17(-0.16%)
Dec 17, 2018	110.88	111.63	108.16	108.85	6,473,328	-2.01(-1.81%)
Dec 14, 2018	107.93	111.71	107.69	110.86	5,126,725	+0.76(+0.69%)
Dec 13, 2018	110.58	112.90	109.34	110.10	5,195,315	+0.46(+0.42%)
Dec 12, 2018	109.96	111.91	109.40	109.63	6,326,014	+1.86(+1.73%)
Dec 11, 2018	111.22	111.92	106.91	107.77	5,086,361	-0.13(-0.12%)
Dec 10, 2018	107.05	108.76	105.95	107.90	6,308,083	-0.14(-0.13%)
Dec 07, 2018	112.89	113.66	107.34	108.04	7,334,331	-4.22(-3.75%)
Dec 06, 2018	109.50	112.54	108.48	112.26	7,540,881	-0.83(-0.73%)
Dec 04, 2018	120.75	120.75	112.84	113.09	9,278,009	-8.42(-6.93%)

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.