Skip to main content

Caterpillar (NY: CAT )

365.07 +0.42 (+0.12%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 124.32 126.78 122.74 125.92 8,657,147 +3.55(+2.90%)
Jul 30, 2018 127.59 128.46 121.77 122.37 15,801,136 -2.46(-1.97%)
Jul 27, 2018 126.05 126.05 123.28 124.83 5,312,920 -0.02(-0.01%)
Jul 26, 2018 123.25 125.70 122.67 124.85 6,150,160 +1.84(+1.49%)
Jul 25, 2018 120.84 123.51 119.68 123.01 5,759,838 +2.20(+1.82%)
Jul 24, 2018 123.12 120.28 120.81 5,783,916 +1.48(+1.24%)
Jul 23, 2018 119.63 119.79 118.74 119.33 4,044,338 -0.47(-0.39%)
Jul 20, 2018 121.16 121.35 119.65 119.81 5,995,928 -2.28(-1.87%)
Jul 19, 2018 122.22 123.06 121.77 122.08 4,084,640 -0.74(-0.60%)
Jul 18, 2018 120.97 123.15 120.63 122.82 5,049,613 +1.89(+1.56%)
Jul 17, 2018 119.22 121.26 118.83 120.93 3,797,346 +0.76(+0.63%)
Jul 16, 2018 122.61 122.61 120.02 120.17 4,274,119 -2.32(-1.90%)
Jul 13, 2018 121.44 122.93 121.04 122.50 3,263,987 +1.16(+0.95%)
Jul 12, 2018 120.54 121.61 119.23 121.34 4,883,605 +2.31(+1.94%)
Jul 11, 2018 120.22 121.31 118.22 119.03 6,009,153 -3.91(-3.18%)
Jul 10, 2018 123.25 123.46 121.97 122.93 4,316,753 +0.24(+0.20%)
Jul 09, 2018 118.56 122.76 118.45 122.69 6,388,154 +4.84(+4.11%)
Jul 06, 2018 117.59 118.25 116.03 117.85 3,665,323 -0.35(-0.29%)
Jul 05, 2018 117.50 118.44 116.70 118.20 3,867,052 +1.72(+1.48%)
Jul 03, 2018 116.47 116.47 116.47 0 -2.14(-1.80%)
Jul 02, 2018 116.45 118.74 115.93 118.62 3,645,420 +0.54(+0.46%)
Jun 29, 2018 118.89 119.97 118.00 118.08 4,734,205 -0.31(-0.26%)
Jun 28, 2018 116.78 118.99 115.47 118.39 4,843,886 +1.24(+1.06%)
Jun 27, 2018 119.03 121.38 117.13 117.15 6,508,399 -0.81(-0.69%)
Jun 26, 2018 119.02 119.48 117.74 117.96 4,923,777 -0.91(-0.76%)
Jun 25, 2018 120.85 120.96 117.65 118.87 6,983,368 -2.92(-2.40%)
Jun 22, 2018 122.63 124.02 121.64 121.79 6,001,724 +0.36(+0.29%)
Jun 21, 2018 123.80 123.92 121.08 121.44 6,789,641 -3.13(-2.52%)
Jun 20, 2018 125.52 125.93 123.43 124.57 4,743,053 -0.15(-0.12%)
Jun 19, 2018 127.07 127.33 123.86 124.72 7,802,742 -4.68(-3.62%)
Jun 18, 2018 129.17 130.08 128.56 129.40 4,192,037 -1.17(-0.89%)
Jun 15, 2018 133.28 129.18 130.57 10,171,472 -2.72(-2.04%)
Jun 14, 2018 135.51 136.95 132.95 133.28 4,558,207 -1.37(-1.01%)
Jun 13, 2018 136.80 136.94 134.47 134.65 4,812,722 -2.42(-1.77%)
Jun 12, 2018 136.16 138.55 136.11 137.07 2,982,317 +1.04(+0.76%)
Jun 11, 2018 135.06 136.71 134.66 136.03 3,168,756 +0.85(+0.63%)
Jun 08, 2018 135.94 136.34 134.93 135.18 3,738,996 -0.84(-0.62%)
Jun 07, 2018 136.74 137.45 135.36 136.02 3,617,734 -0.19(-0.14%)
Jun 06, 2018 136.24 133.17 136.21 4,238,829 +3.05(+2.29%)
Jun 05, 2018 132.64 133.25 132.31 133.17 3,351,121 +0.44(+0.33%)
Jun 04, 2018 134.72 134.84 132.36 132.72 2,839,025 -0.89(-0.66%)
Jun 01, 2018 133.42 134.19 132.51 133.61 3,166,116 +1.40(+1.06%)
May 31, 2018 135.16 135.17 131.85 132.21 5,223,053 -3.09(-2.28%)
May 30, 2018 134.55 135.75 133.89 135.30 3,088,238 +1.60(+1.20%)
May 29, 2018 134.26 135.53 132.85 133.70 4,361,331 -1.94(-1.43%)
May 25, 2018 135.64 135.64 135.64 0 -1.61(-1.17%)
May 24, 2018 136.82 137.85 135.80 137.25 3,321,733 -0.03(-0.03%)
May 23, 2018 134.59 137.51 133.79 137.28 4,607,427 +1.34(+0.99%)
May 22, 2018 138.41 138.69 135.89 135.94 4,035,778 -2.37(-1.71%)
May 21, 2018 138.61 140.64 138.12 138.31 6,720,836 +2.79(+2.06%)
May 18, 2018 134.16 136.50 134.04 135.52 4,468,853 +1.76(+1.31%)
May 17, 2018 133.77 135.12 132.95 133.76 3,315,661 -0.09(-0.07%)
May 16, 2018 132.77 133.92 132.59 133.85 3,094,512 +1.05(+0.79%)
May 15, 2018 133.87 134.38 132.04 132.80 4,740,371 -2.34(-1.73%)
May 14, 2018 135.43 136.12 134.37 135.14 4,094,892 +0.37(+0.27%)
May 11, 2018 134.25 136.41 133.83 134.78 4,030,580 +0.78(+0.58%)
May 10, 2018 133.33 135.28 132.99 134.00 4,493,487 +1.18(+0.89%)
May 09, 2018 131.20 133.46 130.98 132.82 5,363,352 +2.33(+1.79%)
May 08, 2018 131.11 131.48 129.30 130.49 4,426,994 +0.09(+0.07%)
May 07, 2018 128.96 131.82 128.81 130.39 7,866,535 +3.00(+2.36%)
May 04, 2018 123.80 128.10 122.76 127.39 5,375,501 +2.25(+1.80%)
May 03, 2018 123.32 126.33 120.23 125.14 8,849,566 -0.07(-0.06%)
May 02, 2018 125.32 127.63 124.87 125.20 5,328,511 -0.49(-0.39%)
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.