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 (%)
Oct 31, 2019 129.48 130.38 126.71 128.02 4,345,844 -2.36(-1.81%)
Oct 30, 2019 131.00 131.00 129.71 130.38 4,249,440 -0.92(-0.70%)
Oct 29, 2019 129.49 131.41 128.93 131.30 4,766,066 +1.18(+0.91%)
Oct 28, 2019 130.04 131.58 129.02 130.12 6,645,252 +0.31(+0.24%)
Oct 25, 2019 125.42 130.05 125.28 129.82 8,954,707 +5.46(+4.39%)
Oct 24, 2019 125.51 125.69 122.99 124.35 4,236,042 -1.38(-1.10%)
Oct 23, 2019 124.71 126.34 121.43 125.74 12,168,915 +1.94(+1.57%)
Oct 22, 2019 123.18 124.73 121.65 123.80 5,105,635 +0.95(+0.77%)
Oct 21, 2019 122.59 123.98 122.17 122.85 4,599,269 +1.41(+1.16%)
Oct 18, 2019 120.92 122.66 120.77 121.44 4,661,412 -0.31(-0.25%)
Oct 17, 2019 120.73 122.47 120.00 121.74 3,715,068 +1.73(+1.44%)
Oct 16, 2019 120.76 122.42 119.94 120.01 3,323,589 -0.77(-0.64%)
Oct 15, 2019 117.98 121.38 117.67 120.78 3,578,205 +2.44(+2.06%)
Oct 14, 2019 116.89 118.51 116.16 118.34 3,129,341 -0.02(-0.02%)
Oct 11, 2019 115.79 120.19 115.59 118.36 7,350,883 +5.26(+4.65%)
Oct 10, 2019 110.65 113.41 110.40 113.10 3,562,620 +4.78(+4.42%)
Oct 09, 2019 110.15 110.67 108.77 108.31 2,859,987 -0.43(-0.40%)
Oct 08, 2019 109.50 109.88 108.49 108.75 3,851,936 -2.10(-1.90%)
Oct 07, 2019 111.40 112.18 110.39 110.85 2,576,726 -0.73(-0.65%)
Oct 04, 2019 110.36 111.68 110.02 111.58 2,684,725 +0.92(+0.83%)
Oct 03, 2019 110.01 110.67 108.08 110.65 3,436,685 +0.07(+0.07%)
Oct 02, 2019 111.68 112.32 110.01 110.58 4,669,116 -2.22(-1.97%)
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.