Skip to main content

Caterpillar (NY: CAT )

365.33 +0.68 (+0.19%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 135.16 135.17 131.85 132.21 5,223,053 -3.09(-2.28%)
May 30, 2018 134.55 135.75 133.89 135.30 3,088,238 +1.60(+1.20%)
May 29, 2018 134.26 135.53 132.85 133.70 4,361,331 -1.94(-1.43%)
May 25, 2018 135.64 135.64 135.64 0 -1.61(-1.17%)
May 24, 2018 136.82 137.85 135.80 137.25 3,321,733 -0.03(-0.03%)
May 23, 2018 134.59 137.51 133.79 137.28 4,607,427 +1.34(+0.99%)
May 22, 2018 138.41 138.69 135.89 135.94 4,035,778 -2.37(-1.71%)
May 21, 2018 138.61 140.64 138.12 138.31 6,720,836 +2.79(+2.06%)
May 18, 2018 134.16 136.50 134.04 135.52 4,468,853 +1.76(+1.31%)
May 17, 2018 133.77 135.12 132.95 133.76 3,315,661 -0.09(-0.07%)
May 16, 2018 132.77 133.92 132.59 133.85 3,094,512 +1.05(+0.79%)
May 15, 2018 133.87 134.38 132.04 132.80 4,740,371 -2.34(-1.73%)
May 14, 2018 135.43 136.12 134.37 135.14 4,094,892 +0.37(+0.27%)
May 11, 2018 134.25 136.41 133.83 134.78 4,030,580 +0.78(+0.58%)
May 10, 2018 133.33 135.28 132.99 134.00 4,493,487 +1.18(+0.89%)
May 09, 2018 131.20 133.46 130.98 132.82 5,363,352 +2.33(+1.79%)
May 08, 2018 131.11 131.48 129.30 130.49 4,426,994 +0.09(+0.07%)
May 07, 2018 128.96 131.82 128.81 130.39 7,866,535 +3.00(+2.36%)
May 04, 2018 123.80 128.10 122.76 127.39 5,375,501 +2.25(+1.80%)
May 03, 2018 123.32 126.33 120.23 125.14 8,849,566 -0.07(-0.06%)
May 02, 2018 125.32 127.63 124.87 125.20 5,328,511 -0.49(-0.39%)
May 01, 2018 124.53 125.70 122.11 125.69 5,749,928 +0.05(+0.04%)
Apr 30, 2018 126.38 127.24 124.98 125.64 5,474,608 -0.31(-0.25%)
Apr 27, 2018 126.78 127.59 125.47 125.95 4,435,787 -1.38(-1.09%)
Apr 26, 2018 126.47 128.28 125.33 127.34 7,535,703 +0.98(+0.77%)
Apr 25, 2018 125.18 128.46 123.72 126.36 11,447,545 +0.65(+0.52%)
Apr 24, 2018 139.03 140.21 124.77 125.71 27,714,148 -8.31(-6.20%)
Apr 23, 2018 134.59 135.54 132.45 134.02 6,140,911 +0.64(+0.48%)
Apr 20, 2018 135.12 135.89 132.61 133.38 4,662,416 -1.45(-1.08%)
Apr 19, 2018 134.56 135.37 133.32 134.83 4,633,700 -0.22(-0.16%)
Apr 18, 2018 134.39 136.06 133.86 135.05 3,563,647 +2.29(+1.72%)
Apr 17, 2018 132.79 134.69 132.50 132.76 4,408,023 +1.01(+0.77%)
Apr 16, 2018 131.40 132.86 130.14 131.75 3,528,508 +1.65(+1.27%)
Apr 13, 2018 131.41 132.41 129.02 130.09 4,160,981 +0.08(+0.06%)
Apr 12, 2018 127.85 130.89 127.85 130.01 4,569,867 +2.90(+2.28%)
Apr 11, 2018 127.02 128.47 126.71 127.11 3,716,876 -1.13(-0.88%)
Apr 10, 2018 127.08 129.04 126.10 128.24 4,653,501 +4.34(+3.50%)
Apr 09, 2018 125.39 127.11 123.66 123.90 4,677,482 +0.08(+0.06%)
Apr 06, 2018 126.23 127.30 121.94 123.82 6,590,818 -4.45(-3.47%)
Apr 05, 2018 126.87 128.92 126.84 128.28 5,286,441 +2.56(+2.03%)
Apr 04, 2018 121.13 125.96 119.55 125.72 7,143,737 +0.10(+0.08%)
Apr 03, 2018 125.39 126.13 123.30 125.62 5,595,650 +1.01(+0.81%)
Apr 02, 2018 126.81 127.60 122.76 124.60 6,232,845 -3.02(-2.37%)
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.