Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 127.62 127.62 127.62 0 +1.92(+1.53%)
Mar 28, 2018 127.29 128.37 124.38 125.70 5,696,353 -1.58(-1.25%)
Mar 27, 2018 129.81 130.86 126.25 127.29 5,676,104 -1.91(-1.47%)
Mar 26, 2018 128.01 129.51 125.79 129.19 6,299,130 +4.24(+3.40%)
Mar 23, 2018 127.90 128.99 124.52 124.95 7,544,308 -2.26(-1.78%)
Mar 22, 2018 132.38 132.93 126.65 127.21 9,496,319 -7.71(-5.71%)
Mar 21, 2018 133.50 136.20 132.67 134.92 4,489,165 +1.51(+1.13%)
Mar 20, 2018 132.49 134.40 132.09 133.41 4,108,108 +1.65(+1.26%)
Mar 19, 2018 133.57 134.08 130.60 131.76 6,324,572 -3.73(-2.75%)
Mar 16, 2018 133.63 136.35 132.76 135.49 12,584,355 +1.64(+1.22%)
Mar 15, 2018 132.65 134.74 131.32 133.85 6,084,242 +1.76(+1.33%)
Mar 14, 2018 134.05 134.42 131.03 132.09 5,627,762 -1.00(-0.75%)
Mar 13, 2018 135.35 136.71 132.66 133.09 5,563,884 -0.70(-0.52%)
Mar 12, 2018 137.03 137.98 133.23 133.79 5,634,432 -3.25(-2.37%)
Mar 09, 2018 134.33 137.19 133.64 137.04 5,285,159 +4.04(+3.03%)
Mar 08, 2018 131.39 133.33 130.15 133.00 4,662,982 +1.80(+1.37%)
Mar 07, 2018 131.86 128.86 131.20 6,337,744 -1.94(-1.46%)
Mar 06, 2018 132.18 134.21 131.34 133.14 6,676,961 +2.28(+1.74%)
Mar 05, 2018 125.69 131.50 124.71 130.86 9,759,984 +4.11(+3.24%)
Mar 02, 2018 129.14 129.79 126.31 126.76 10,981,333 -3.33(-2.56%)
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.