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 (%)
Feb 28, 2018 139.85 140.58 133.50 133.90 8,426,866 -5.74(-4.11%)
Feb 27, 2018 141.38 142.54 139.63 139.65 4,766,198 -2.10(-1.48%)
Feb 26, 2018 141.19 142.06 139.90 141.75 7,220,632 +1.11(+0.79%)
Feb 23, 2018 138.03 140.70 137.88 140.64 5,139,775 +3.07(+2.23%)
Feb 22, 2018 138.36 137.57 5,454,153 +3.14(+2.34%)
Feb 21, 2018 134.83 137.17 134.26 134.42 4,821,418 -0.29(-0.21%)
Feb 20, 2018 134.37 136.97 133.60 134.71 5,882,602 -0.63(-0.47%)
Feb 16, 2018 135.34 135.34 135.34 0 -3.19(-2.31%)
Feb 15, 2018 138.38 138.47 136.93 138.54 5,674,952 +1.66(+1.21%)
Feb 14, 2018 131.96 137.33 131.92 136.87 6,414,882 +3.54(+2.66%)
Feb 13, 2018 130.98 134.40 130.76 133.33 6,188,751 +1.45(+1.10%)
Feb 12, 2018 131.51 132.88 130.11 131.88 6,644,255 +2.67(+2.06%)
Feb 09, 2018 128.78 130.66 123.73 129.21 11,002,877 +2.79(+2.21%)
Feb 08, 2018 133.23 133.52 126.36 126.42 10,506,421 -7.23(-5.41%)
Feb 07, 2018 134.54 136.90 133.60 133.65 8,263,624 -1.79(-1.32%)
Feb 06, 2018 128.22 135.57 127.13 135.44 16,041,967 +3.98(+3.03%)
Feb 05, 2018 134.16 137.51 126.19 131.46 13,032,164 -4.92(-3.61%)
Feb 02, 2018 139.22 139.25 135.55 136.38 8,779,630 -4.11(-2.93%)
Feb 01, 2018 139.63 141.79 138.71 140.49 4,987,198 -0.47(-0.33%)
Jan 31, 2018 142.62 143.57 140.19 140.96 8,096,473 -0.85(-0.60%)
Jan 30, 2018 138.84 142.63 138.71 141.81 10,036,782 +1.02(+0.73%)
Jan 29, 2018 143.39 143.59 138.05 140.79 10,963,974 -3.88(-2.68%)
Jan 26, 2018 146.18 146.35 142.49 144.67 10,445,337 -2.00(-1.36%)
Jan 25, 2018 149.90 149.90 140.68 146.67 19,556,446 +0.89(+0.61%)
Jan 24, 2018 148.43 149.34 145.20 145.78 9,127,412 -0.94(-0.64%)
Jan 23, 2018 148.94 148.99 146.52 146.72 5,801,540 -1.26(-0.85%)
Jan 22, 2018 147.49 148.00 145.91 147.98 4,086,415 +0.42(+0.28%)
Jan 19, 2018 146.89 147.60 146.01 147.57 6,693,927 +2.04(+1.40%)
Jan 18, 2018 145.96 147.19 144.90 145.53 5,414,606 +0.28(+0.20%)
Jan 17, 2018 145.95 146.63 145.24 145.24 6,459,014 -0.70(-0.48%)
Jan 16, 2018 149.03 149.33 144.44 145.94 9,891,234 -0.85(-0.58%)
Jan 12, 2018 146.79 146.79 146.79 0 +0.95(+0.65%)
Jan 11, 2018 143.86 146.13 142.78 145.84 4,866,728 +2.87(+2.01%)
Jan 10, 2018 144.40 142.97 6,355,521 -0.48(-0.34%)
Jan 09, 2018 143.37 144.30 142.30 143.46 5,246,867 +0.34(+0.24%)
Jan 08, 2018 141.46 143.46 140.11 143.11 6,875,532 +3.51(+2.51%)
Jan 05, 2018 138.14 139.68 137.60 139.60 4,577,240 +2.17(+1.58%)
Jan 04, 2018 136.09 137.55 135.34 137.43 5,644,479 +1.86(+1.37%)
Jan 03, 2018 135.36 135.75 133.95 135.57 4,809,780 +0.21(+0.15%)
Jan 02, 2018 136.45 137.39 134.49 135.36 5,924,671 -0.47(-0.34%)
Dec 29, 2017 135.83 135.83 135.83 0 -0.72(-0.53%)
Dec 28, 2017 136.14 136.75 135.53 136.55 4,714,061 +0.78(+0.57%)
Dec 27, 2017 135.28 135.92 134.73 135.78 2,924,053 +0.93(+0.69%)
Dec 26, 2017 134.50 135.31 134.17 134.84 2,166,142 +0.59(+0.44%)
Dec 22, 2017 133.41 134.29 132.70 134.25 2,884,561 +0.96(+0.72%)
Dec 21, 2017 131.61 133.69 130.85 133.29 4,660,055 +1.83(+1.39%)
Dec 20, 2017 130.96 131.53 129.90 131.47 3,568,439 +1.39(+1.07%)
Dec 19, 2017 129.21 130.23 128.03 130.08 4,119,580 +0.98(+0.76%)
Dec 18, 2017 127.36 129.13 126.54 129.10 4,099,628 +2.66(+2.10%)
Dec 15, 2017 127.01 127.43 125.41 126.44 9,201,974 +0.35(+0.28%)
Dec 14, 2017 128.30 128.43 125.74 126.09 5,354,767 -1.97(-1.54%)
Dec 13, 2017 124.28 128.47 124.18 128.06 7,522,039 +4.44(+3.59%)
Dec 12, 2017 123.62 124.81 123.44 123.62 3,936,995 -0.30(-0.24%)
Dec 11, 2017 124.67 124.73 123.67 123.92 2,219,896 -0.08(-0.06%)
Dec 08, 2017 124.01 124.40 123.20 124.00 2,888,828 +0.84(+0.68%)
Dec 07, 2017 120.48 123.26 119.97 123.17 3,443,071 +2.20(+1.82%)
Dec 06, 2017 121.66 120.24 120.97 3,333,219 +0.17(+0.14%)
Dec 05, 2017 122.18 122.55 120.44 120.80 4,504,533 -1.17(-0.96%)
Dec 04, 2017 124.34 124.60 121.92 121.97 5,710,223 -0.02(-0.01%)
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.