Indicators

Caterpillar (NY: CAT )

359.88 -4.03 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	121.35	122.48	121.35	121.61	11,733,264	+0.70(+0.58%)
Jun 27, 2019	121.08	121.36	119.54	120.90	4,028,186	+0.31(+0.26%)
Jun 26, 2019	119.80	121.04	119.73	120.59	3,747,074	+1.28(+1.08%)
Jun 25, 2019	120.08	120.38	118.34	119.31	4,203,700	-0.59(-0.49%)
Jun 24, 2019	119.25	120.41	119.16	119.90	3,583,889	+0.43(+0.36%)
Jun 21, 2019	118.99	120.68	118.27	119.47	6,435,621	+0.23(+0.19%)
Jun 20, 2019	118.58	119.39	117.34	119.24	4,262,266	+2.49(+2.13%)
Jun 19, 2019	116.28	117.37	115.88	116.75	4,310,750	+0.45(+0.39%)
Jun 18, 2019	114.57	117.20	114.40	116.29	5,330,107	+2.69(+2.36%)
Jun 17, 2019	113.51	114.42	113.03	113.61	2,922,689	+0.08(+0.07%)
Jun 14, 2019	112.97	113.90	111.98	113.53	2,835,533	+0.05(+0.05%)
Jun 13, 2019	113.63	114.57	113.11	113.47	3,917,083	+0.06(+0.06%)
Jun 12, 2019	113.10	113.78	112.50	113.41	3,400,962	-0.16(-0.14%)
Jun 11, 2019	115.11	115.64	113.28	113.57	5,061,364	+1.37(+1.22%)
Jun 10, 2019	111.95	113.57	111.75	112.20	4,152,277	+1.14(+1.03%)
Jun 07, 2019	110.98	112.10	110.72	111.05	2,855,258	+0.95(+0.87%)
Jun 06, 2019	109.84	110.60	109.07	110.10	3,693,526	+0.24(+0.22%)
Jun 05, 2019	110.11	110.32	108.82	109.86	4,033,091	+0.93(+0.85%)
Jun 04, 2019	108.69	109.55	107.74	108.93	4,550,107	+1.28(+1.19%)

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.