Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 114.38 115.74 112.48 114.80 3,824,470 +1.32(+1.16%)
Dec 28, 2018 114.86 115.87 112.98 113.48 4,220,953 -0.96(-0.84%)
Dec 27, 2018 110.04 114.46 109.25 114.44 5,088,100 +1.72(+1.53%)
Dec 26, 2018 106.61 112.72 104.88 112.71 5,184,153 +7.06(+6.68%)
Dec 24, 2018 106.76 108.04 105.41 105.66 3,305,679 -2.82(-2.60%)
Dec 21, 2018 109.98 111.78 108.03 108.48 11,106,484 -1.34(-1.22%)
Dec 20, 2018 109.98 112.52 109.09 109.81 8,353,440 -0.70(-0.64%)
Dec 19, 2018 112.99 116.50 109.14 110.52 7,100,387 -1.75(-1.56%)
Dec 18, 2018 113.72 116.32 111.67 112.27 5,949,884 -0.18(-0.16%)
Dec 17, 2018 114.56 115.33 111.74 112.45 6,265,762 -2.08(-1.81%)
Dec 14, 2018 111.50 115.41 111.26 114.53 4,962,337 +0.79(+0.69%)
Dec 13, 2018 114.24 116.64 112.97 113.74 5,028,728 +0.48(+0.42%)
Dec 12, 2018 113.60 115.61 113.02 113.27 6,123,171 +1.92(+1.73%)
Dec 11, 2018 114.90 115.62 110.45 111.34 4,923,268 -0.14(-0.12%)
Dec 10, 2018 110.59 112.36 109.46 111.48 6,105,815 -0.14(-0.13%)
Dec 07, 2018 116.64 117.43 110.90 111.62 7,099,157 -4.35(-3.75%)
Dec 06, 2018 113.13 116.26 112.07 115.97 7,299,084 -0.86(-0.74%)
Dec 04, 2018 124.75 124.75 116.58 116.83 8,980,511 -8.70(-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.