Skip to main content

Caterpillar (NY: CAT )

367.06 +2.41 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 162.07 163.25 160.97 162.05 2,551,284 -1.39(-0.85%)
Nov 27, 2020 162.81 164.22 162.32 163.44 1,046,366 +0.42(+0.26%)
Nov 25, 2020 164.73 164.75 161.29 163.02 2,685,116 -2.12(-1.28%)
Nov 24, 2020 164.53 166.47 163.62 165.14 3,692,497 +1.98(+1.21%)
Nov 23, 2020 162.21 163.83 161.72 163.16 2,574,654 +2.38(+1.48%)
Nov 20, 2020 160.99 161.61 159.92 160.78 2,624,913 -0.62(-0.39%)
Nov 19, 2020 161.03 161.73 159.36 161.41 2,154,773 +0.15(+0.09%)
Nov 18, 2020 160.60 163.72 160.60 161.26 3,388,980 +0.78(+0.48%)
Nov 17, 2020 160.72 161.01 158.88 160.48 2,261,144 -1.19(-0.74%)
Nov 16, 2020 163.37 163.37 160.41 161.68 4,179,053 +1.38(+0.86%)
Nov 13, 2020 158.98 160.77 157.94 160.29 2,272,268 +2.41(+1.53%)
Nov 12, 2020 157.61 159.72 156.50 157.89 2,341,497 -0.31(-0.19%)
Nov 11, 2020 160.92 161.26 156.34 158.19 2,507,704 -2.65(-1.65%)
Nov 10, 2020 160.47 163.36 159.42 160.84 3,747,032 +1.38(+0.87%)
Nov 09, 2020 162.46 164.64 158.81 159.46 6,391,800 +8.90(+5.91%)
Nov 06, 2020 153.04 154.53 150.07 150.57 3,195,337 -1.68(-1.10%)
Nov 05, 2020 147.19 153.99 147.12 152.25 5,156,532 +7.34(+5.06%)
Nov 04, 2020 148.60 151.58 144.91 144.91 9,713,536 -11.63(-7.43%)
Nov 03, 2020 154.03 157.76 152.23 156.54 5,182,214 +4.13(+2.71%)
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.