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 (%)
Sep 28, 2018 136.45 137.27 135.16 136.89 4,010,141 +0.02(+0.01%)
Sep 27, 2018 137.37 138.29 135.74 136.88 2,978,765 -0.63(-0.46%)
Sep 26, 2018 138.21 139.28 137.25 137.50 3,448,781 -0.83(-0.60%)
Sep 25, 2018 138.36 138.70 137.18 138.33 3,848,182 +0.08(+0.06%)
Sep 24, 2018 140.04 140.13 138.04 138.25 4,282,606 -2.14(-1.52%)
Sep 21, 2018 140.61 141.20 138.97 140.39 6,607,934 +0.34(+0.24%)
Sep 20, 2018 139.51 141.59 138.66 140.04 7,545,378 +2.91(+2.12%)
Sep 19, 2018 134.44 137.45 134.09 137.14 6,682,822 +3.31(+2.47%)
Sep 18, 2018 131.97 134.01 131.31 133.82 5,008,055 +2.56(+1.95%)
Sep 17, 2018 130.03 132.92 129.77 131.26 4,261,767 +1.18(+0.91%)
Sep 14, 2018 130.74 132.15 128.58 130.08 5,235,017 -0.57(-0.44%)
Sep 13, 2018 130.22 131.48 129.74 130.66 4,077,711 +1.13(+0.87%)
Sep 12, 2018 127.10 129.95 126.24 129.52 6,270,937 +2.02(+1.58%)
Sep 11, 2018 126.23 127.88 126.01 127.50 2,877,677 -0.02(-0.01%)
Sep 10, 2018 127.27 127.94 127.19 127.52 3,418,720 +0.66(+0.52%)
Sep 07, 2018 126.34 127.60 125.73 126.87 4,648,868 -0.22(-0.18%)
Sep 06, 2018 125.99 127.36 125.73 127.09 5,110,680 +0.88(+0.70%)
Sep 05, 2018 124.18 126.67 123.60 126.21 5,100,703 +2.11(+1.70%)
Sep 04, 2018 123.76 124.78 122.92 124.10 4,406,044 -0.55(-0.44%)
Aug 31, 2018 124.65 124.65 124.65 0 -0.19(-0.15%)
Aug 30, 2018 126.61 127.00 124.29 124.84 5,317,085 -2.51(-1.97%)
Aug 29, 2018 127.86 128.01 126.84 127.35 3,753,913 -0.13(-0.10%)
Aug 28, 2018 128.75 129.07 127.02 127.48 3,598,328 -0.04(-0.03%)
Aug 27, 2018 125.14 127.82 125.05 127.51 5,314,349 +3.44(+2.77%)
Aug 24, 2018 123.72 124.38 122.89 124.07 2,857,671 +1.27(+1.04%)
Aug 23, 2018 124.83 124.94 122.47 122.80 4,349,959 -2.55(-2.03%)
Aug 22, 2018 125.97 126.31 125.11 125.35 2,461,182 -0.32(-0.26%)
Aug 21, 2018 124.85 126.54 124.85 125.67 3,364,850 +1.19(+0.95%)
Aug 20, 2018 125.52 126.17 124.39 124.49 3,688,031 -0.60(-0.48%)
Aug 17, 2018 121.78 125.87 121.59 125.09 7,364,848 +2.77(+2.26%)
Aug 16, 2018 120.04 122.58 119.98 122.32 6,170,336 +3.81(+3.21%)
Aug 15, 2018 119.62 119.62 116.19 118.52 6,329,054 -2.60(-2.15%)
Aug 14, 2018 121.73 122.49 120.90 121.12 3,941,165 -0.09(-0.07%)
Aug 13, 2018 122.02 122.75 120.94 121.21 4,320,419 -0.81(-0.66%)
Aug 10, 2018 123.45 123.45 120.95 122.02 6,982,659 -2.33(-1.88%)
Aug 09, 2018 125.77 126.49 124.11 124.35 3,718,569 -1.07(-0.85%)
Aug 08, 2018 127.76 127.84 125.02 125.42 3,826,943 -2.40(-1.88%)
Aug 07, 2018 126.23 128.66 125.95 127.82 5,361,452 +2.60(+2.08%)
Aug 06, 2018 124.35 126.28 123.86 125.22 3,480,154 +0.87(+0.70%)
Aug 03, 2018 124.06 124.42 123.06 124.34 4,003,458 +0.45(+0.36%)
Aug 02, 2018 123.05 124.52 121.81 123.89 4,672,535 -0.48(-0.38%)
Aug 01, 2018 128.35 128.44 123.98 124.37 7,088,879 -4.72(-3.66%)
Jul 31, 2018 127.45 129.97 125.83 129.09 8,444,354 +3.64(+2.90%)
Jul 30, 2018 130.81 131.70 124.84 125.46 15,412,743 -2.52(-1.97%)
Jul 27, 2018 129.23 129.23 126.38 127.98 5,182,328 -0.02(-0.01%)
Jul 26, 2018 126.36 128.87 125.76 128.00 5,998,988 +1.89(+1.49%)
Jul 25, 2018 123.89 126.62 122.69 126.11 5,618,261 +2.25(+1.82%)
Jul 24, 2018 126.22 123.31 123.86 5,641,747 +1.52(+1.24%)
Jul 23, 2018 122.65 122.81 121.73 122.34 3,944,928 -0.48(-0.39%)
Jul 20, 2018 124.21 124.41 122.67 122.83 5,848,548 -2.33(-1.86%)
Jul 19, 2018 125.30 126.17 124.84 125.16 3,984,239 -0.75(-0.60%)
Jul 18, 2018 124.02 126.25 123.67 125.92 4,925,494 +1.94(+1.56%)
Jul 17, 2018 122.22 124.32 121.82 123.98 3,704,007 +0.78(+0.63%)
Jul 16, 2018 125.70 125.70 123.04 123.20 4,169,061 -2.38(-1.90%)
Jul 13, 2018 124.50 126.03 124.09 125.58 3,183,758 +1.19(+0.95%)
Jul 12, 2018 123.58 124.67 122.24 124.40 4,763,567 +2.37(+1.94%)
Jul 11, 2018 123.25 124.37 121.20 122.03 5,861,448 -4.01(-3.18%)
Jul 10, 2018 126.35 126.57 125.04 126.03 4,210,647 +0.25(+0.20%)
Jul 09, 2018 121.54 125.85 121.43 125.78 6,231,133 +4.96(+4.11%)
Jul 06, 2018 120.55 121.22 118.95 120.82 3,575,230 -0.36(-0.29%)
Jul 05, 2018 120.46 121.43 119.64 121.18 3,772,000 +1.77(+1.48%)
Jul 03, 2018 119.41 119.41 119.41 0 -2.20(-1.81%)
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.