Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 105.23 108.30 105.10 106.91 11,734,496 +3.40(+3.29%)
Oct 30, 2018 100.46 103.76 99.67 103.51 9,143,218 +3.07(+3.05%)
Oct 29, 2018 103.00 104.30 98.75 100.44 9,156,948 -0.94(-0.93%)
Oct 26, 2018 100.55 102.60 99.02 101.39 12,278,629 -0.51(-0.50%)
Oct 25, 2018 101.19 103.18 99.14 101.90 15,395,672 +2.90(+2.93%)
Oct 24, 2018 105.75 107.19 98.92 99.00 17,360,214 -5.85(-5.58%)
Oct 23, 2018 105.47 107.95 101.89 104.85 27,358,530 -8.57(-7.56%)
Oct 22, 2018 116.92 117.32 113.38 113.42 8,911,765 -2.30(-1.99%)
Oct 19, 2018 120.02 120.67 115.68 115.72 8,005,778 -3.19(-2.68%)
Oct 18, 2018 122.73 123.29 117.75 118.91 11,704,900 -4.85(-3.92%)
Oct 17, 2018 125.29 125.67 123.56 123.77 5,489,859 -2.08(-1.65%)
Oct 16, 2018 125.53 126.00 123.70 125.84 4,078,500 +1.67(+1.35%)
Oct 15, 2018 124.34 125.38 123.57 124.17 4,272,979 -0.24(-0.19%)
Oct 12, 2018 126.11 126.44 122.37 124.41 6,390,739 +0.96(+0.78%)
Oct 11, 2018 125.17 127.75 122.45 123.44 8,687,783 -2.41(-1.91%)
Oct 10, 2018 130.21 130.62 125.85 125.85 10,755,819 -5.03(-3.84%)
Oct 09, 2018 133.63 133.63 130.54 130.88 5,705,777 -3.41(-2.54%)
Oct 08, 2018 133.06 134.55 132.12 134.28 3,954,612 +0.03(+0.03%)
Oct 05, 2018 137.05 137.31 132.76 134.25 5,658,832 -3.01(-2.19%)
Oct 04, 2018 138.38 138.84 135.90 137.26 4,717,583 -1.29(-0.93%)
Oct 03, 2018 136.60 139.55 136.42 138.55 6,894,512 +2.98(+2.20%)
Oct 02, 2018 133.35 136.06 132.66 135.57 4,960,895 +2.22(+1.67%)
Oct 01, 2018 134.51 135.29 132.82 133.34 4,266,813 -0.18(-0.14%)
Sep 28, 2018 133.10 133.90 131.84 133.53 4,111,195 +0.02(+0.01%)
Sep 27, 2018 133.99 134.90 132.40 133.51 3,053,829 -0.61(-0.46%)
Sep 26, 2018 134.81 135.86 133.88 134.12 3,535,688 -0.81(-0.60%)
Sep 25, 2018 134.96 135.29 133.81 134.93 3,945,154 +0.08(+0.06%)
Sep 24, 2018 136.60 136.69 134.65 134.85 4,390,526 -2.08(-1.52%)
Sep 21, 2018 137.15 137.73 135.55 136.94 6,774,450 +0.33(+0.24%)
Sep 20, 2018 136.09 138.11 135.25 136.60 7,735,518 +2.84(+2.12%)
Sep 19, 2018 131.14 134.07 130.80 133.76 6,851,226 +3.23(+2.48%)
Sep 18, 2018 128.72 130.72 128.08 130.53 5,134,256 +2.50(+1.95%)
Sep 17, 2018 126.84 129.65 126.58 128.04 4,369,161 +1.16(+0.91%)
Sep 14, 2018 127.52 128.90 125.42 126.88 5,366,937 -0.56(-0.44%)
Sep 13, 2018 127.01 128.25 126.55 127.44 4,180,467 +1.10(+0.87%)
Sep 12, 2018 123.98 126.75 123.14 126.34 6,428,961 +1.97(+1.58%)
Sep 11, 2018 123.13 124.74 122.92 124.37 2,950,193 -0.02(-0.01%)
Sep 10, 2018 124.14 124.79 124.07 124.39 3,504,870 +0.64(+0.52%)
Sep 07, 2018 123.23 124.47 122.64 123.75 4,766,017 -0.22(-0.18%)
Sep 06, 2018 122.89 124.23 122.64 123.97 5,239,467 +0.86(+0.70%)
Sep 05, 2018 121.13 123.56 120.56 123.11 5,229,238 +2.06(+1.70%)
Sep 04, 2018 120.72 121.72 119.90 121.05 4,517,074 -0.53(-0.44%)
Aug 31, 2018 121.58 121.58 121.58 0 -0.18(-0.15%)
Aug 30, 2018 123.49 123.88 121.23 121.77 5,451,072 -2.45(-1.97%)
Aug 29, 2018 124.72 124.86 123.72 124.22 3,848,510 -0.12(-0.10%)
Aug 28, 2018 125.59 125.89 123.90 124.34 3,689,004 -0.03(-0.03%)
Aug 27, 2018 122.07 124.68 121.98 124.38 5,448,268 +3.35(+2.77%)
Aug 24, 2018 120.68 121.32 119.87 121.03 2,929,683 +1.24(+1.04%)
Aug 23, 2018 121.76 121.86 119.46 119.78 4,459,575 -2.49(-2.03%)
Aug 22, 2018 122.87 123.20 122.03 122.27 2,523,202 -0.31(-0.26%)
Aug 21, 2018 121.78 123.43 121.78 122.58 3,449,642 +1.16(+0.95%)
Aug 20, 2018 122.43 123.07 121.33 121.43 3,780,968 -0.59(-0.48%)
Aug 17, 2018 118.78 122.78 118.60 122.01 7,550,438 +2.70(+2.26%)
Aug 16, 2018 117.09 119.57 117.03 119.32 6,325,825 +3.71(+3.21%)
Aug 15, 2018 116.68 116.68 113.34 115.60 6,488,543 -2.54(-2.15%)
Aug 14, 2018 118.74 119.48 117.92 118.14 4,040,480 -0.09(-0.07%)
Aug 13, 2018 119.02 119.73 117.97 118.23 4,429,291 -0.79(-0.66%)
Aug 10, 2018 120.42 120.42 117.98 119.02 7,158,619 -2.28(-1.88%)
Aug 09, 2018 122.68 123.38 121.06 121.30 3,812,275 -1.04(-0.85%)
Aug 08, 2018 124.62 124.69 121.94 122.34 3,923,380 -2.34(-1.88%)
Aug 07, 2018 123.13 125.50 122.86 124.68 5,496,558 +2.54(+2.08%)
Aug 06, 2018 121.30 123.18 120.81 122.14 3,567,853 +0.85(+0.70%)
Aug 03, 2018 121.02 121.37 120.03 121.29 4,104,343 +0.44(+0.36%)
Aug 02, 2018 120.03 121.46 118.82 120.85 4,790,280 -0.46(-0.38%)
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.