Caterpillar (NY: CAT )

167.76 +5.32 (+3.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 136.61 137.85 135.58 135.67 4,120,281 -0.36(-0.26%)
Jun 28, 2018 134.18 136.72 132.68 136.03 4,215,738 +1.42(+1.05%)
Jun 27, 2018 136.77 139.46 134.58 134.61 5,664,400 -0.93(-0.69%)
Jun 26, 2018 136.75 137.28 135.28 135.54 4,285,269 -1.04(-0.76%)
Jun 25, 2018 138.86 138.98 135.18 136.58 6,077,776 -3.36(-2.40%)
Jun 22, 2018 140.90 142.50 139.77 139.94 5,223,430 +0.41(+0.29%)
Jun 21, 2018 142.25 142.39 139.12 139.53 5,909,171 -3.60(-2.52%)
Jun 20, 2018 144.22 144.69 141.82 143.13 4,127,981 -0.17(-0.12%)
Jun 19, 2018 146.00 146.30 142.32 143.30 6,790,894 -5.38(-3.62%)
Jun 18, 2018 148.42 149.46 147.72 148.68 3,648,420 -1.34(-0.89%)
Jun 15, 2018 153.14 148.43 150.02 8,852,451 -3.12(-2.04%)
Jun 14, 2018 155.70 157.36 152.76 153.14 3,967,106 -1.57(-1.01%)
Jun 13, 2018 157.18 157.35 154.51 154.71 4,188,616 -2.78(-1.77%)
Jun 12, 2018 156.45 159.19 156.39 157.49 2,595,575 +1.19(+0.76%)
Jun 11, 2018 155.19 157.08 154.72 156.30 2,757,837 +0.98(+0.63%)
Jun 08, 2018 156.19 156.65 155.03 155.32 3,254,129 -0.97(-0.62%)
Jun 07, 2018 157.11 157.93 155.53 156.29 3,148,592 -0.22(-0.14%)
Jun 06, 2018 156.54 153.01 156.51 3,689,144 +3.50(+2.29%)
Jun 05, 2018 152.40 153.10 152.02 153.01 2,916,553 +0.51(+0.33%)
Jun 04, 2018 154.79 154.93 152.08 152.50 2,470,865 -1.02(-0.66%)
Jun 01, 2018 153.30 154.19 152.26 153.52 2,755,539 +1.61(+1.06%)
May 31, 2018 155.30 155.31 151.50 151.91 4,545,736 -3.55(-2.28%)
May 30, 2018 154.60 155.98 153.84 155.46 2,687,760 +1.84(+1.20%)
May 29, 2018 154.26 155.72 152.64 153.62 3,795,760 -2.23(-1.43%)
May 25, 2018 155.85 155.85 155.85 0 -1.85(-1.17%)
May 24, 2018 157.21 158.40 156.03 157.70 2,890,976 -0.04(-0.03%)
May 23, 2018 154.65 158.00 153.72 157.74 4,009,943 +1.54(+0.99%)
May 22, 2018 159.03 159.35 156.14 156.20 3,512,425 -2.72(-1.71%)
May 21, 2018 159.26 161.60 158.70 158.92 5,849,288 +3.21(+2.06%)
May 18, 2018 154.15 156.84 154.01 155.71 3,889,339 +2.02(+1.31%)
May 17, 2018 153.70 155.25 152.76 153.69 2,885,691 -0.11(-0.07%)
May 16, 2018 152.55 153.87 152.35 153.80 2,693,221 +1.21(+0.79%)
May 15, 2018 153.82 154.40 151.71 152.59 4,125,647 -2.69(-1.73%)
May 14, 2018 155.61 156.40 154.39 155.28 3,563,873 +0.42(+0.27%)
May 11, 2018 154.25 156.74 153.77 154.86 3,507,901 +0.89(+0.58%)
May 10, 2018 153.20 155.44 152.81 153.97 3,910,779 +1.36(+0.89%)
May 09, 2018 150.75 153.35 150.50 152.61 4,667,841 +2.68(+1.79%)
May 08, 2018 150.65 151.07 148.57 149.93 3,852,908 +0.11(+0.07%)
May 07, 2018 148.18 151.46 148.00 149.82 6,846,415 +3.45(+2.36%)
May 04, 2018 142.24 147.19 141.05 146.37 4,678,414 +2.59(+1.80%)
May 03, 2018 141.69 145.15 138.15 143.78 7,701,968 -0.08(-0.06%)
May 02, 2018 143.99 146.65 143.48 143.86 4,637,518 -0.56(-0.39%)
May 01, 2018 143.08 144.43 140.31 144.42 5,004,286 +0.06(+0.04%)
Apr 30, 2018 145.21 146.20 143.60 144.36 4,764,669 -0.36(-0.25%)
Apr 27, 2018 145.67 146.60 144.16 144.72 3,860,561 -1.59(-1.09%)
Apr 26, 2018 145.32 147.40 144.01 146.31 6,558,485 +1.12(+0.77%)
Apr 25, 2018 143.83 147.60 142.16 145.19 9,963,045 +0.75(+0.52%)
Apr 24, 2018 159.75 161.10 143.36 144.44 24,120,220 -9.55(-6.20%)
Apr 23, 2018 154.65 155.74 152.18 153.99 5,344,567 +0.74(+0.48%)
Apr 20, 2018 155.25 156.14 152.37 153.25 4,057,801 -2.45(-1.57%)
Apr 19, 2018 155.39 156.32 153.96 155.70 4,012,606 -0.25(-0.16%)
Apr 18, 2018 155.19 157.12 154.57 155.95 3,085,981 +2.64(+1.72%)
Apr 17, 2018 153.34 155.54 153.01 153.31 3,817,178 +1.17(+0.77%)
Apr 16, 2018 151.74 153.42 150.28 152.14 3,055,552 +1.91(+1.27%)
Apr 13, 2018 151.75 152.91 148.99 150.23 3,603,249 +0.09(+0.06%)
Apr 12, 2018 147.64 151.16 147.64 150.14 3,957,329 +3.35(+2.28%)
Apr 11, 2018 146.68 148.35 146.32 146.79 3,218,672 -1.30(-0.88%)
Apr 10, 2018 146.75 149.01 145.62 148.09 4,029,753 +5.01(+3.50%)
Apr 09, 2018 144.80 146.79 142.80 143.08 4,050,519 +0.09(+0.06%)
Apr 06, 2018 145.77 147.00 140.82 142.99 5,707,394 -5.14(-3.47%)
Apr 05, 2018 146.51 148.88 146.47 148.13 4,577,854 +2.95(+2.03%)
Apr 04, 2018 139.88 145.46 138.05 145.18 6,186,201 +0.12(+0.08%)
Apr 03, 2018 144.80 145.65 142.38 145.06 4,845,617 +1.17(+0.81%)
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.