Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 111.56 112.89 109.71 111.98 3,920,845 +1.29(+1.16%)
Dec 28, 2018 112.03 113.02 110.20 110.69 4,327,319 -0.93(-0.84%)
Dec 27, 2018 107.33 111.64 106.57 111.63 5,216,318 +1.68(+1.53%)
Dec 26, 2018 103.99 109.95 102.30 109.94 5,314,792 +6.88(+6.68%)
Dec 24, 2018 104.14 105.39 102.81 103.06 3,388,980 -2.75(-2.60%)
Dec 21, 2018 107.27 109.04 105.37 105.81 11,386,362 -1.30(-1.22%)
Dec 20, 2018 107.28 109.75 106.41 107.11 8,563,943 -0.69(-0.64%)
Dec 19, 2018 110.22 113.64 106.45 107.80 7,279,313 -1.71(-1.56%)
Dec 18, 2018 110.92 113.46 108.92 109.51 6,099,819 -0.18(-0.16%)
Dec 17, 2018 111.74 112.49 108.99 109.69 6,423,656 -2.03(-1.81%)
Dec 14, 2018 108.76 112.57 108.53 111.72 5,087,386 +0.77(+0.69%)
Dec 13, 2018 111.43 113.78 110.19 110.95 5,155,450 +0.47(+0.42%)
Dec 12, 2018 110.81 112.77 110.24 110.48 6,277,472 +1.88(+1.73%)
Dec 11, 2018 112.08 112.78 107.73 108.60 5,047,332 -0.13(-0.12%)
Dec 10, 2018 107.87 109.60 106.77 108.74 6,259,679 -0.14(-0.13%)
Dec 07, 2018 113.77 114.54 108.17 108.88 7,278,052 -4.25(-3.76%)
Dec 06, 2018 110.35 113.41 109.32 113.12 7,483,017 -0.84(-0.73%)
Dec 04, 2018 121.68 121.68 113.72 113.96 9,206,816 -8.49(-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.