Caterpillar (NY: CAT )

235.03 -1.38 (-0.58%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 121.89 123.00 120.97 121.05 4,617,839 -0.32(-0.26%)
Jun 28, 2018 119.72 121.99 118.38 121.37 4,724,823 +1.27(+1.05%)
Jun 27, 2018 122.03 124.43 120.08 120.11 6,348,423 -0.83(-0.69%)
Jun 26, 2018 122.02 122.49 120.70 120.94 4,802,751 -0.93(-0.76%)
Jun 25, 2018 123.90 124.00 120.61 121.86 6,811,718 -3.00(-2.40%)
Jun 22, 2018 125.72 127.15 124.71 124.86 5,854,202 +0.37(+0.29%)
Jun 21, 2018 126.92 127.05 124.13 124.50 6,622,752 -3.21(-2.52%)
Jun 20, 2018 128.68 129.10 126.54 127.71 4,626,469 -0.15(-0.12%)
Jun 19, 2018 130.27 130.54 126.98 127.86 7,610,951 -4.80(-3.62%)
Jun 18, 2018 132.43 133.36 131.80 132.66 4,088,997 -1.20(-0.89%)
Jun 15, 2018 136.64 132.44 133.86 9,921,458 -2.78(-2.04%)
Jun 14, 2018 138.92 140.41 136.30 136.64 4,446,167 -1.40(-1.01%)
Jun 13, 2018 140.24 140.40 137.86 138.04 4,694,426 -2.48(-1.77%)
Jun 12, 2018 139.59 142.04 139.54 140.52 2,909,012 +1.06(+0.76%)
Jun 11, 2018 138.47 140.16 138.05 139.46 3,090,868 +0.87(+0.63%)
Jun 08, 2018 139.36 139.77 138.33 138.59 3,647,092 -0.86(-0.62%)
Jun 07, 2018 140.18 140.91 138.77 139.45 3,528,810 -0.20(-0.14%)
Jun 06, 2018 139.67 136.52 139.65 4,134,638 +3.12(+2.29%)
Jun 05, 2018 135.98 136.60 135.64 136.52 3,268,751 +0.46(+0.33%)
Jun 04, 2018 138.11 138.24 135.69 136.07 2,769,242 -0.91(-0.66%)
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.