Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 129.66 130.81 129.31 130.15 1,837,504 -0.86(-0.66%)
Nov 27, 2019 130.41 131.04 129.22 131.01 2,959,422 -0.36(-0.27%)
Nov 26, 2019 131.65 131.88 130.83 131.37 2,744,602 -0.30(-0.23%)
Nov 25, 2019 130.17 131.81 129.31 131.67 3,430,759 +2.28(+1.77%)
Nov 22, 2019 129.42 129.91 128.62 129.39 2,511,278 +0.47(+0.36%)
Nov 21, 2019 127.29 129.44 126.75 128.92 3,665,487 +1.65(+1.30%)
Nov 20, 2019 128.10 128.32 125.99 127.26 3,875,072 -1.49(-1.16%)
Nov 19, 2019 129.81 130.18 128.38 128.76 2,318,638 -0.37(-0.28%)
Nov 18, 2019 129.71 130.19 128.61 129.12 2,934,228 -1.55(-1.18%)
Nov 15, 2019 130.00 131.19 129.95 130.67 3,144,129 +1.68(+1.30%)
Nov 14, 2019 129.68 130.70 128.78 128.99 2,870,880 -0.94(-0.73%)
Nov 13, 2019 129.82 131.17 129.22 129.94 3,587,718 -1.66(-1.26%)
Nov 12, 2019 133.19 133.51 131.31 131.60 3,161,541 -1.49(-1.12%)
Nov 11, 2019 131.96 133.23 131.84 133.09 2,452,156 -0.14(-0.11%)
Nov 08, 2019 131.89 133.25 131.11 133.24 3,089,306 +1.03(+0.78%)
Nov 07, 2019 132.54 133.45 131.97 132.20 4,243,068 +1.37(+1.04%)
Nov 06, 2019 131.72 131.72 130.09 130.83 4,155,190 -0.79(-0.60%)
Nov 05, 2019 132.07 133.09 130.99 131.62 5,022,394 -0.42(-0.32%)
Nov 04, 2019 130.71 132.19 130.41 132.05 6,041,664 +2.11(+1.63%)
Nov 01, 2019 125.33 130.04 125.20 129.94 6,916,884 +6.02(+4.86%)
Oct 31, 2019 125.33 126.20 122.65 123.92 4,489,810 -2.28(-1.81%)
Oct 30, 2019 126.80 126.80 125.55 126.20 4,390,211 -0.89(-0.70%)
Oct 29, 2019 125.34 127.20 124.79 127.09 4,923,952 +1.14(+0.91%)
Oct 28, 2019 125.87 127.36 124.88 125.95 6,865,390 +0.30(+0.24%)
Oct 25, 2019 121.40 125.88 121.27 125.65 9,251,351 +5.29(+4.39%)
Oct 24, 2019 121.48 121.66 119.05 120.37 4,376,370 -1.34(-1.10%)
Oct 23, 2019 120.71 122.29 117.53 121.71 12,572,036 +1.88(+1.57%)
Oct 22, 2019 119.23 120.73 117.75 119.83 5,274,770 +0.92(+0.77%)
Oct 21, 2019 118.66 120.01 118.25 118.91 4,751,629 +1.37(+1.16%)
Oct 18, 2019 117.04 118.73 116.89 117.54 4,815,831 -0.30(-0.25%)
Oct 17, 2019 116.86 118.54 116.15 117.84 3,838,137 +1.68(+1.44%)
Oct 16, 2019 116.89 118.50 116.09 116.16 3,433,690 -0.75(-0.64%)
Oct 15, 2019 114.20 117.49 113.90 116.91 3,696,741 +2.37(+2.06%)
Oct 14, 2019 113.15 114.71 112.43 114.55 3,233,007 -0.02(-0.02%)
Oct 11, 2019 112.08 116.33 111.89 114.56 7,594,396 +5.09(+4.65%)
Oct 10, 2019 107.11 109.77 106.86 109.47 3,680,640 +4.63(+4.42%)
Oct 09, 2019 106.61 107.12 105.28 104.84 2,954,730 -0.42(-0.40%)
Oct 08, 2019 105.99 106.36 105.01 105.26 3,979,539 -2.03(-1.90%)
Oct 07, 2019 107.83 108.59 106.85 107.29 2,662,086 -0.70(-0.65%)
Oct 04, 2019 106.82 108.10 106.49 108.00 2,773,662 +0.89(+0.83%)
Oct 03, 2019 106.48 107.12 104.62 107.11 3,550,533 +0.07(+0.07%)
Oct 02, 2019 108.10 108.72 106.48 107.03 4,823,790 -2.15(-1.97%)
Oct 01, 2019 113.67 114.65 109.12 109.19 4,191,545 -3.52(-3.12%)
Sep 30, 2019 112.96 113.40 112.32 112.70 3,142,611 -0.25(-0.22%)
Sep 27, 2019 113.32 113.66 112.12 112.95 2,481,591 +0.18(+0.16%)
Sep 26, 2019 113.13 113.24 112.11 112.77 2,845,680 -0.20(-0.17%)
Sep 25, 2019 112.29 113.16 111.55 112.97 2,670,973 +0.55(+0.49%)
Sep 24, 2019 114.87 115.10 112.04 112.42 3,863,617 -2.17(-1.89%)
Sep 23, 2019 113.62 114.99 112.73 114.58 3,173,515 +0.23(+0.20%)
Sep 20, 2019 116.00 116.88 114.09 114.35 7,215,467 -1.75(-1.51%)
Sep 19, 2019 117.30 117.80 115.88 116.10 3,066,211 -0.85(-0.72%)
Sep 18, 2019 117.45 117.96 115.74 116.95 3,387,894 -0.98(-0.83%)
Sep 17, 2019 118.30 118.45 117.05 117.93 3,254,838 -0.87(-0.74%)
Sep 16, 2019 118.66 119.38 117.77 118.80 3,223,866 -0.56(-0.47%)
Sep 13, 2019 118.49 119.55 117.00 119.36 4,152,311 +1.81(+1.54%)
Sep 12, 2019 117.78 118.39 116.06 117.55 6,269,738 -1.20(-1.01%)
Sep 11, 2019 116.75 118.84 115.52 118.75 8,475,781 +2.50(+2.15%)
Sep 10, 2019 113.55 116.25 113.51 116.25 9,503,746 +2.71(+2.39%)
Sep 09, 2019 110.09 113.66 109.92 113.54 4,968,089 +4.06(+3.71%)
Sep 06, 2019 110.38 110.94 109.27 109.48 3,716,111 -0.26(-0.24%)
Sep 05, 2019 107.52 110.85 107.52 109.74 6,003,772 +3.47(+3.27%)
Sep 04, 2019 105.66 106.39 105.52 106.27 4,165,048 +1.85(+1.77%)
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.