Indicators

Caterpillar (NY: CAT )

363.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	109.77	110.76	107.88	110.23	4,662,127	-0.56(-0.51%)
May 28, 2020	114.47	114.55	110.37	110.79	4,080,250	-1.54(-1.37%)
May 27, 2020	109.86	112.40	109.68	112.33	4,862,514	+4.60(+4.27%)
May 26, 2020	106.42	108.79	106.42	107.74	4,560,836	+4.53(+4.39%)
May 22, 2020	104.73	104.75	102.29	103.20	2,980,579	-1.46(-1.39%)
May 21, 2020	105.48	106.15	104.44	104.66	2,552,681	-1.50(-1.41%)
May 20, 2020	103.97	107.80	103.73	106.16	4,069,913	+3.31(+3.22%)
May 19, 2020	105.48	105.93	102.78	102.84	3,710,598	-2.70(-2.56%)
May 18, 2020	102.97	106.13	102.78	105.54	6,106,688	+6.51(+6.58%)
May 15, 2020	96.51	99.09	95.69	99.03	7,174,205	+1.59(+1.63%)
May 14, 2020	94.05	97.52	91.96	97.44	6,037,445	+1.57(+1.64%)
May 13, 2020	96.48	96.61	94.10	95.87	5,857,583	-0.48(-0.50%)
May 12, 2020	100.12	100.32	96.35	96.35	4,214,535	-3.31(-3.32%)
May 11, 2020	101.08	101.64	99.27	99.66	4,583,779	-3.21(-3.12%)
May 08, 2020	99.99	102.95	99.38	102.87	4,264,789	+4.42(+4.49%)
May 07, 2020	100.04	100.98	97.98	98.45	4,772,233	-0.35(-0.35%)
May 06, 2020	100.96	101.16	97.91	98.80	4,865,667	-1.14(-1.14%)
May 05, 2020	100.24	101.94	99.78	99.94	3,789,864	+1.09(+1.10%)
May 04, 2020	100.95	101.19	97.80	98.84	4,904,398	-2.90(-2.85%)

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.