Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 137.32 140.06 137.08 138.39 3,925,751 +1.62(+1.18%)
Sep 29, 2020 137.66 138.22 135.66 136.77 1,730,769 -0.25(-0.18%)
Sep 28, 2020 137.32 139.47 136.77 137.03 2,381,616 +1.64(+1.21%)
Sep 25, 2020 133.51 136.12 132.69 135.38 1,992,565 +0.71(+0.53%)
Sep 24, 2020 133.63 136.80 132.43 134.67 2,303,737 +0.71(+0.53%)
Sep 23, 2020 136.84 138.17 133.24 133.96 2,607,773 -2.57(-1.88%)
Sep 22, 2020 134.55 136.86 134.07 136.53 2,779,453 +1.69(+1.25%)
Sep 21, 2020 137.84 138.71 133.49 134.84 4,610,598 -6.55(-4.63%)
Sep 18, 2020 142.59 144.94 141.09 141.40 5,511,134 -1.37(-0.96%)
Sep 17, 2020 139.04 144.98 138.39 142.77 4,835,432 +2.56(+1.83%)
Sep 16, 2020 139.18 141.01 137.66 140.21 3,560,040 +2.33(+1.69%)
Sep 15, 2020 143.07 143.32 137.66 137.88 4,408,419 -4.56(-3.20%)
Sep 14, 2020 142.89 143.63 141.23 142.43 2,769,073 -0.30(-0.21%)
Sep 11, 2020 139.62 143.26 139.40 142.73 3,488,714 +3.68(+2.65%)
Sep 10, 2020 141.04 142.19 138.02 139.05 4,727,662 -2.63(-1.85%)
Sep 09, 2020 138.99 144.26 138.44 141.67 5,760,116 +3.87(+2.81%)
Sep 08, 2020 136.39 139.88 135.21 137.80 5,145,441 +0.31(+0.23%)
Sep 04, 2020 137.97 139.90 135.50 137.49 5,528,270 +1.32(+0.97%)
Sep 03, 2020 137.87 140.29 134.82 136.17 4,826,274 -2.33(-1.68%)
Sep 02, 2020 136.27 138.76 135.84 138.50 4,865,987 +2.99(+2.20%)
Sep 01, 2020 131.45 135.58 130.74 135.51 2,882,451 +3.47(+2.63%)
Aug 31, 2020 133.15 133.24 132.00 132.04 3,110,148 -1.22(-0.92%)
Aug 28, 2020 133.87 135.33 132.40 133.27 3,986,317 +0.24(+0.18%)
Aug 27, 2020 131.88 133.93 131.09 133.03 3,243,244 +1.43(+1.09%)
Aug 26, 2020 130.34 132.16 129.71 131.60 2,565,262 +0.63(+0.48%)
Aug 25, 2020 132.38 134.47 130.40 130.97 2,659,517 -0.49(-0.37%)
Aug 24, 2020 129.68 131.99 129.04 131.46 3,148,655 +3.02(+2.35%)
Aug 21, 2020 126.93 128.97 126.93 128.44 2,720,917 +0.88(+0.69%)
Aug 20, 2020 126.21 128.03 125.86 127.56 2,457,050 -0.50(-0.39%)
Aug 19, 2020 128.51 129.82 127.54 128.06 1,992,982 -0.32(-0.25%)
Aug 18, 2020 128.93 130.00 128.12 128.39 1,684,580 -0.33(-0.25%)
Aug 17, 2020 130.04 130.46 128.32 128.71 2,461,640 -1.15(-0.89%)
Aug 14, 2020 129.39 130.72 128.76 129.86 2,197,017 -0.66(-0.50%)
Aug 13, 2020 131.38 132.44 129.69 130.52 3,168,315 -1.76(-1.33%)
Aug 12, 2020 133.56 133.76 131.13 132.28 2,738,830 +0.04(+0.03%)
Aug 11, 2020 133.63 135.65 132.02 132.25 4,531,634 +0.47(+0.36%)
Aug 10, 2020 125.94 131.90 125.89 131.77 5,584,530 +6.59(+5.26%)
Aug 07, 2020 124.33 125.36 122.95 125.19 2,396,726 +0.49(+0.39%)
Aug 06, 2020 124.81 125.45 124.05 124.69 2,636,125 -0.54(-0.43%)
Aug 05, 2020 123.20 126.13 123.04 125.23 3,028,656 +3.20(+2.62%)
Aug 04, 2020 121.89 122.88 121.24 122.03 2,480,507 -0.24(-0.20%)
Aug 03, 2020 122.75 123.40 121.64 122.27 3,074,278 -1.02(-0.83%)
Jul 31, 2020 122.88 125.40 120.81 123.29 7,309,487 -3.57(-2.82%)
Jul 30, 2020 129.04 129.06 126.16 126.86 3,299,281 -3.53(-2.70%)
Jul 29, 2020 128.58 130.90 127.86 130.39 2,519,844 +2.32(+1.81%)
Jul 28, 2020 128.91 129.89 127.97 128.07 2,186,350 -1.73(-1.33%)
Jul 27, 2020 127.25 130.21 127.17 129.80 2,702,042 +2.14(+1.68%)
Jul 24, 2020 127.30 128.68 126.98 127.65 2,194,538 +0.91(+0.72%)
Jul 23, 2020 127.02 127.60 125.92 126.74 1,739,219 -0.35(-0.28%)
Jul 22, 2020 125.49 127.92 125.44 127.10 2,324,559 +1.03(+0.82%)
Jul 21, 2020 125.05 127.28 124.73 126.07 3,476,336 +1.15(+0.92%)
Jul 20, 2020 125.97 127.07 124.57 124.92 2,669,270 -2.11(-1.66%)
Jul 17, 2020 127.92 128.44 126.67 127.02 2,649,461 -0.58(-0.46%)
Jul 16, 2020 127.37 129.84 126.72 127.61 3,931,529 +0.18(+0.14%)
Jul 15, 2020 129.09 129.09 126.27 127.42 5,335,506 +1.36(+1.08%)
Jul 14, 2020 120.02 126.46 119.02 126.06 7,100,051 +5.81(+4.83%)
Jul 13, 2020 119.19 121.65 118.67 120.25 4,025,695 +2.36(+2.00%)
Jul 10, 2020 116.01 118.09 115.87 117.89 2,922,411 +2.10(+1.81%)
Jul 09, 2020 117.46 118.20 115.22 115.79 2,891,425 -2.21(-1.87%)
Jul 08, 2020 119.11 119.11 116.47 118.00 2,475,618 +0.86(+0.73%)
Jul 07, 2020 117.64 118.57 116.78 117.14 2,191,481 -2.05(-1.72%)
Jul 06, 2020 119.84 120.18 118.04 119.20 2,705,075 +1.58(+1.34%)
Jul 02, 2020 118.11 120.04 117.14 117.62 2,744,443 +1.53(+1.32%)
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.