Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 143.38 144.12 136.87 137.28 8,219,733 -5.89(-4.11%)
Feb 27, 2018 144.94 146.13 143.15 143.16 4,649,045 -2.16(-1.48%)
Feb 26, 2018 144.75 145.64 143.42 145.32 7,043,149 +1.14(+0.79%)
Feb 23, 2018 141.51 144.25 141.35 144.19 5,013,439 +3.15(+2.23%)
Feb 22, 2018 141.85 141.03 5,320,089 +3.22(+2.34%)
Feb 21, 2018 138.23 140.62 137.64 137.81 4,702,907 -0.29(-0.21%)
Feb 20, 2018 137.76 140.43 136.97 138.10 5,738,008 -0.65(-0.47%)
Feb 16, 2018 138.75 138.75 138.75 0 -3.28(-2.31%)
Feb 15, 2018 141.87 141.96 140.38 142.03 5,535,462 +1.70(+1.22%)
Feb 14, 2018 135.29 140.79 135.25 140.32 6,257,204 +3.63(+2.66%)
Feb 13, 2018 134.28 137.78 134.06 136.69 6,036,631 +1.49(+1.10%)
Feb 12, 2018 134.83 136.23 133.39 135.20 6,480,939 +2.73(+2.06%)
Feb 09, 2018 132.02 133.96 126.85 132.47 10,732,426 +2.86(+2.21%)
Feb 08, 2018 136.59 136.89 129.54 129.61 10,248,172 -7.41(-5.41%)
Feb 07, 2018 137.93 140.35 136.97 137.02 8,060,504 -1.84(-1.32%)
Feb 06, 2018 131.45 138.99 130.34 138.86 15,647,655 +4.08(+3.03%)
Feb 05, 2018 137.54 140.98 129.37 134.77 12,711,833 -5.04(-3.61%)
Feb 02, 2018 142.73 142.76 138.97 139.82 8,563,826 -4.22(-2.93%)
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.