Caterpillar (NY: CAT )

235.12 +2.82 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 114.38 115.74 112.48 114.80 3,824,470 +1.32(+1.16%)
Dec 28, 2018 114.86 115.87 112.98 113.48 4,220,953 -0.96(-0.84%)
Dec 27, 2018 110.04 114.46 109.25 114.44 5,088,100 +1.72(+1.53%)
Dec 26, 2018 106.61 112.72 104.88 112.71 5,184,153 +7.06(+6.68%)
Dec 24, 2018 106.76 108.04 105.41 105.66 3,305,679 -2.82(-2.60%)
Dec 21, 2018 109.98 111.78 108.03 108.48 11,106,484 -1.34(-1.22%)
Dec 20, 2018 109.98 112.52 109.09 109.81 8,353,440 -0.70(-0.64%)
Dec 19, 2018 112.99 116.50 109.14 110.52 7,100,387 -1.75(-1.56%)
Dec 18, 2018 113.72 116.32 111.67 112.27 5,949,884 -0.18(-0.16%)
Dec 17, 2018 114.56 115.33 111.74 112.45 6,265,762 -2.08(-1.81%)
Dec 14, 2018 111.50 115.41 111.26 114.53 4,962,337 +0.79(+0.69%)
Dec 13, 2018 114.24 116.64 112.97 113.74 5,028,728 +0.48(+0.42%)
Dec 12, 2018 113.60 115.61 113.02 113.27 6,123,171 +1.92(+1.73%)
Dec 11, 2018 114.90 115.62 110.45 111.34 4,923,268 -0.14(-0.12%)
Dec 10, 2018 110.59 112.36 109.46 111.48 6,105,815 -0.14(-0.13%)
Dec 07, 2018 116.64 117.43 110.90 111.62 7,099,157 -4.35(-3.75%)
Dec 06, 2018 113.13 116.26 112.07 115.97 7,299,084 -0.86(-0.74%)
Dec 04, 2018 124.75 124.75 116.58 116.83 8,980,511 -8.70(-6.93%)
Dec 03, 2018 128.18 128.66 125.15 125.53 10,353,993 +2.96(+2.42%)
Nov 30, 2018 117.49 122.84 117.30 122.57 9,362,051 +4.91(+4.18%)
Nov 29, 2018 118.17 118.27 115.26 117.66 5,466,433 -0.49(-0.41%)
Nov 28, 2018 113.20 118.15 111.88 118.14 6,353,038 +5.58(+4.95%)
Nov 27, 2018 112.03 112.57 110.57 112.57 4,481,352 -0.18(-0.16%)
Nov 26, 2018 111.71 113.64 111.27 112.75 5,198,517 +2.24(+2.03%)
Nov 23, 2018 110.18 112.07 109.83 110.51 3,464,515 -1.40(-1.25%)
Nov 21, 2018 111.91 111.91 111.91 0 +1.45(+1.31%)
Nov 20, 2018 111.89 112.00 109.53 110.46 8,571,645 -3.35(-2.95%)
Nov 19, 2018 116.68 116.99 113.47 113.82 5,949,227 -3.60(-3.06%)
Nov 16, 2018 116.36 119.18 115.69 117.41 6,594,423 +0.78(+0.67%)
Nov 15, 2018 112.32 117.70 111.24 116.64 6,435,550 +3.61(+3.20%)
Nov 14, 2018 114.98 116.54 111.78 113.02 6,098,058 -0.78(-0.68%)
Nov 13, 2018 113.38 117.26 113.18 113.80 6,439,289 +0.87(+0.77%)
Nov 12, 2018 114.90 116.01 112.56 112.93 6,495,883 -1.73(-1.50%)
Nov 09, 2018 117.08 117.09 113.59 114.66 8,022,954 -4.05(-3.41%)
Nov 08, 2018 120.91 121.69 118.26 118.70 6,936,614 -3.35(-2.75%)
Nov 07, 2018 120.63 122.16 118.24 122.06 8,356,066 +5.21(+4.46%)
Nov 06, 2018 114.19 117.00 114.11 116.84 5,232,450 +2.64(+2.31%)
Nov 05, 2018 113.92 114.69 112.52 114.20 5,361,404 +0.56(+0.49%)
Nov 02, 2018 114.78 115.91 112.26 113.64 8,505,109 +0.98(+0.87%)
Nov 01, 2018 110.75 113.14 109.26 112.66 11,221,847 +3.05(+2.79%)
Oct 31, 2018 107.88 111.02 107.75 109.61 11,446,061 +3.49(+3.29%)
Oct 30, 2018 102.99 106.37 102.18 106.12 8,918,476 +3.14(+3.05%)
Oct 29, 2018 105.59 106.92 101.24 102.97 8,931,869 -0.97(-0.93%)
Oct 26, 2018 103.08 105.19 101.52 103.94 11,976,819 -0.52(-0.50%)
Oct 25, 2018 103.74 105.78 101.64 104.47 15,017,244 +2.97(+2.93%)
Oct 24, 2018 108.41 109.89 101.41 101.49 16,933,498 -6.00(-5.58%)
Oct 23, 2018 108.12 110.67 104.46 107.49 26,686,054 -8.79(-7.56%)
Oct 22, 2018 119.87 120.28 116.24 116.28 8,692,713 -2.36(-1.99%)
Oct 19, 2018 123.04 123.71 118.59 118.64 7,808,995 -3.27(-2.68%)
Oct 18, 2018 125.83 126.40 120.72 121.91 11,417,192 -4.97(-3.92%)
Oct 17, 2018 128.45 128.84 126.68 126.88 5,354,918 -2.13(-1.65%)
Oct 16, 2018 128.69 129.17 126.82 129.01 3,978,250 +1.72(+1.35%)
Oct 15, 2018 127.48 128.54 126.69 127.30 4,167,948 -0.24(-0.19%)
Oct 12, 2018 129.29 129.63 125.46 127.54 6,233,654 +0.99(+0.78%)
Oct 11, 2018 128.33 130.97 125.54 126.55 8,474,236 -2.47(-1.91%)
Oct 10, 2018 133.49 133.91 129.02 129.02 10,491,440 -5.15(-3.84%)
Oct 09, 2018 137.00 137.00 133.83 134.17 5,565,529 -3.49(-2.54%)
Oct 08, 2018 136.41 137.94 135.45 137.67 3,857,407 +0.04(+0.03%)
Oct 05, 2018 140.50 140.77 136.10 137.63 5,519,737 -3.09(-2.19%)
Oct 04, 2018 141.87 142.33 139.33 140.72 4,601,624 -1.32(-0.93%)
Oct 03, 2018 140.04 143.07 139.86 142.04 6,725,044 +3.05(+2.20%)
Oct 02, 2018 136.71 139.49 136.00 138.99 4,838,955 +2.28(+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.