Caterpillar (NY: CAT )

177.53 -2.10 (-1.17%)
Streaming Delayed Price Updated: 10:17 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 119.41 122.89 119.26 121.32 10,340,889 +3.86(+3.29%)
Oct 30, 2018 114.00 117.74 113.10 117.46 8,057,355 +3.48(+3.05%)
Oct 29, 2018 116.88 118.35 112.06 113.98 8,069,455 -1.07(-0.93%)
Oct 26, 2018 114.10 116.43 112.36 115.05 10,820,400 -0.58(-0.50%)
Oct 25, 2018 114.83 117.09 112.50 115.63 13,567,258 +3.29(+2.93%)
Oct 24, 2018 120.00 121.64 112.25 112.34 15,298,489 -6.64(-5.58%)
Oct 23, 2018 119.68 122.50 115.62 118.98 24,109,388 -9.73(-7.56%)
Oct 22, 2018 132.68 133.13 128.66 128.71 7,853,390 -2.61(-1.99%)
Oct 19, 2018 136.19 136.93 131.27 131.32 7,055,000 -4.48(-3.30%)
Oct 18, 2018 140.16 140.80 134.47 135.80 10,249,486 -5.54(-3.92%)
Oct 17, 2018 143.08 143.52 141.11 141.34 4,807,238 -2.37(-1.65%)
Oct 16, 2018 143.35 143.89 141.27 143.71 3,571,370 +1.91(+1.35%)
Oct 15, 2018 142.00 143.18 141.12 141.80 3,741,667 -0.27(-0.19%)
Oct 12, 2018 144.02 144.40 139.75 142.07 5,596,100 +1.10(+0.78%)
Oct 11, 2018 142.95 145.89 139.84 140.97 7,607,524 -2.75(-1.91%)
Oct 10, 2018 148.70 149.17 143.72 143.72 9,418,416 -5.74(-3.84%)
Oct 09, 2018 152.61 152.61 149.08 149.46 4,996,308 -3.89(-2.54%)
Oct 08, 2018 151.95 153.66 150.88 153.35 3,462,887 +0.04(+0.03%)
Oct 05, 2018 156.51 156.81 151.61 153.31 4,955,200 -3.44(-2.19%)
Oct 04, 2018 158.03 158.55 155.20 156.75 4,130,988 -1.47(-0.93%)
Oct 03, 2018 156.00 159.37 155.79 158.22 6,037,233 +3.40(+2.20%)
Oct 02, 2018 152.29 155.38 151.50 154.82 4,344,046 +2.54(+1.67%)
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.