Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 112.95 113.97 111.00 113.42 4,531,015 -0.58(-0.51%)
May 28, 2020 117.78 117.86 113.56 114.00 3,965,502 -1.59(-1.37%)
May 27, 2020 113.03 115.65 112.86 115.58 4,725,767 +4.73(+4.27%)
May 26, 2020 109.50 111.94 109.50 110.85 4,432,573 +4.66(+4.39%)
May 22, 2020 107.76 107.78 105.25 106.19 2,896,756 -1.50(-1.39%)
May 21, 2020 108.53 109.22 107.46 107.69 2,480,892 -1.54(-1.41%)
May 20, 2020 106.98 110.92 106.74 109.23 3,955,456 +3.41(+3.22%)
May 19, 2020 108.53 108.99 105.75 105.82 3,606,246 -2.78(-2.56%)
May 18, 2020 105.95 109.20 105.75 108.60 5,934,950 +6.70(+6.58%)
May 15, 2020 99.31 101.96 98.46 101.89 6,972,446 +1.63(+1.63%)
May 14, 2020 96.78 100.34 94.62 100.26 5,867,655 +1.61(+1.64%)
May 13, 2020 99.27 99.41 96.82 98.65 5,692,851 -0.49(-0.50%)
May 12, 2020 103.02 103.22 99.14 99.14 4,096,011 -3.41(-3.32%)
May 11, 2020 104.01 104.58 102.14 102.55 4,454,870 -3.30(-3.12%)
May 08, 2020 102.89 105.94 102.25 105.85 4,144,851 +4.55(+4.49%)
May 07, 2020 102.93 103.91 100.82 101.30 4,638,024 -0.36(-0.35%)
May 06, 2020 103.89 104.08 100.74 101.66 4,728,831 -1.17(-1.14%)
May 05, 2020 103.14 104.89 102.67 102.83 3,683,283 +1.12(+1.10%)
May 04, 2020 103.88 104.12 100.63 101.70 4,766,473 -2.98(-2.85%)
May 01, 2020 107.63 108.19 104.40 104.69 4,194,525 -5.19(-4.73%)
Apr 30, 2020 111.41 111.65 108.89 109.88 4,278,822 -3.47(-3.07%)
Apr 29, 2020 110.43 114.07 110.02 113.36 4,511,532 +4.34(+3.98%)
Apr 28, 2020 111.28 111.41 107.04 109.01 5,935,359 +0.25(+0.23%)
Apr 27, 2020 104.66 109.64 103.60 108.77 5,657,778 +1.09(+1.02%)
Apr 24, 2020 107.62 107.99 105.00 107.67 3,226,044 +1.07(+1.00%)
Apr 23, 2020 105.11 108.80 104.75 106.61 3,755,037 +2.14(+2.05%)
Apr 22, 2020 105.77 105.84 103.11 104.46 4,019,386 +0.75(+0.72%)
Apr 21, 2020 104.84 104.84 102.54 103.72 6,082,545 -4.83(-4.45%)
Apr 20, 2020 108.05 110.53 105.86 108.55 4,325,088 -1.26(-1.14%)
Apr 17, 2020 108.06 110.03 107.49 109.81 4,376,592 +3.88(+3.66%)
Apr 16, 2020 104.64 106.16 101.85 105.92 6,328,154 +1.58(+1.52%)
Apr 15, 2020 105.68 105.81 102.73 104.34 6,040,710 -4.74(-4.35%)
Apr 14, 2020 108.99 110.25 107.13 109.09 7,658,355 +2.30(+2.15%)
Apr 13, 2020 112.22 112.31 106.26 106.79 11,242,715 -10.19(-8.71%)
Apr 09, 2020 120.36 121.25 115.22 116.97 5,080,753 -2.22(-1.86%)
Apr 08, 2020 115.07 119.92 113.24 119.19 5,008,464 +5.13(+4.49%)
Apr 07, 2020 114.97 120.50 112.75 114.06 9,073,702 +1.39(+1.24%)
Apr 06, 2020 112.31 113.89 110.52 112.67 6,183,233 +5.39(+5.02%)
Apr 03, 2020 108.06 109.31 104.90 107.28 5,383,349 -1.94(-1.77%)
Apr 02, 2020 104.06 110.88 103.97 109.22 8,664,017 +5.04(+4.84%)
Apr 01, 2020 104.87 109.23 102.44 104.18 7,317,854 -4.39(-4.04%)
Mar 31, 2020 103.60 109.38 103.16 108.56 9,595,780 +4.05(+3.88%)
Mar 30, 2020 99.48 105.57 98.17 104.51 6,119,868 +5.87(+5.95%)
Mar 27, 2020 97.70 102.58 96.74 98.65 6,142,138 -4.73(-4.58%)
Mar 26, 2020 98.09 103.82 96.26 103.38 6,477,073 +5.45(+5.57%)
Mar 25, 2020 94.65 101.51 92.15 97.93 7,030,663 +3.12(+3.29%)
Mar 24, 2020 89.87 95.46 89.04 94.81 7,925,730 +8.88(+10.33%)
Mar 23, 2020 87.85 90.04 84.80 85.93 7,200,619 -3.41(-3.82%)
Mar 20, 2020 96.48 97.29 88.09 89.35 8,177,154 -7.03(-7.29%)
Mar 19, 2020 92.84 97.67 90.98 96.37 7,343,430 +2.70(+2.89%)
Mar 18, 2020 87.93 96.32 87.11 93.67 7,475,097 -0.07(-0.08%)
Mar 17, 2020 89.82 93.97 86.98 93.74 7,700,476 +6.35(+7.27%)
Mar 16, 2020 83.27 99.03 82.80 87.39 10,579,548 -5.83(-6.25%)
Mar 13, 2020 92.05 93.47 84.33 93.22 9,319,025 +6.90(+8.00%)
Mar 12, 2020 87.48 88.21 81.86 86.32 10,993,597 -7.89(-8.37%)
Mar 11, 2020 97.11 98.00 93.62 94.20 6,995,673 -5.43(-5.45%)
Mar 10, 2020 101.64 102.03 92.72 99.63 8,862,940 +2.26(+2.33%)
Mar 09, 2020 105.71 105.71 97.33 97.36 9,223,485 -16.22(-14.28%)
Mar 06, 2020 111.33 114.00 111.17 113.59 6,165,225 -0.52(-0.46%)
Mar 05, 2020 115.22 116.81 113.43 114.11 6,428,126 -5.08(-4.26%)
Mar 04, 2020 117.95 119.23 116.30 119.19 5,424,170 +2.83(+2.43%)
Mar 03, 2020 118.82 121.21 115.81 116.37 6,794,966 -3.01(-2.52%)
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.