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 (%)
Jun 29, 2018 121.89 123.00 120.97 121.05 4,617,839 -0.32(-0.26%)
Jun 28, 2018 119.72 121.99 118.38 121.37 4,724,823 +1.27(+1.05%)
Jun 27, 2018 122.03 124.43 120.08 120.11 6,348,423 -0.83(-0.69%)
Jun 26, 2018 122.02 122.49 120.70 120.94 4,802,751 -0.93(-0.76%)
Jun 25, 2018 123.90 124.00 120.61 121.86 6,811,718 -3.00(-2.40%)
Jun 22, 2018 125.72 127.15 124.71 124.86 5,854,202 +0.37(+0.29%)
Jun 21, 2018 126.92 127.05 124.13 124.50 6,622,752 -3.21(-2.52%)
Jun 20, 2018 128.68 129.10 126.54 127.71 4,626,469 -0.15(-0.12%)
Jun 19, 2018 130.27 130.54 126.98 127.86 7,610,951 -4.80(-3.62%)
Jun 18, 2018 132.43 133.36 131.80 132.66 4,088,997 -1.20(-0.89%)
Jun 15, 2018 136.64 132.44 133.86 9,921,458 -2.78(-2.04%)
Jun 14, 2018 138.92 140.41 136.30 136.64 4,446,167 -1.40(-1.01%)
Jun 13, 2018 140.24 140.40 137.86 138.04 4,694,426 -2.48(-1.77%)
Jun 12, 2018 139.59 142.04 139.54 140.52 2,909,012 +1.06(+0.76%)
Jun 11, 2018 138.47 140.16 138.05 139.46 3,090,868 +0.87(+0.63%)
Jun 08, 2018 139.36 139.77 138.33 138.59 3,647,092 -0.86(-0.62%)
Jun 07, 2018 140.18 140.91 138.77 139.45 3,528,810 -0.20(-0.14%)
Jun 06, 2018 139.67 136.52 139.65 4,134,638 +3.12(+2.29%)
Jun 05, 2018 135.98 136.60 135.64 136.52 3,268,751 +0.46(+0.33%)
Jun 04, 2018 138.11 138.24 135.69 136.07 2,769,242 -0.91(-0.66%)
Jun 01, 2018 136.78 137.58 135.85 136.98 3,088,293 +1.44(+1.06%)
May 31, 2018 138.57 138.58 135.18 135.54 5,094,671 -3.17(-2.28%)
May 30, 2018 137.94 139.17 137.26 138.71 3,012,329 +1.64(+1.20%)
May 29, 2018 137.64 138.94 136.19 137.07 4,254,129 -1.99(-1.43%)
May 25, 2018 139.06 139.06 139.06 0 -1.65(-1.17%)
May 24, 2018 140.27 141.33 139.22 140.71 3,240,085 -0.04(-0.03%)
May 23, 2018 137.99 140.98 137.16 140.74 4,494,177 +1.37(+0.99%)
May 22, 2018 141.90 142.19 139.32 139.37 3,936,579 -2.43(-1.71%)
May 21, 2018 142.10 144.19 141.60 141.80 6,555,638 +2.86(+2.06%)
May 18, 2018 137.54 139.94 137.42 138.93 4,359,009 +1.80(+1.31%)
May 17, 2018 137.14 138.52 136.30 137.13 3,234,162 -0.10(-0.07%)
May 16, 2018 136.11 137.29 135.94 137.23 3,018,449 +1.08(+0.79%)
May 15, 2018 137.25 137.76 135.36 136.15 4,623,853 -2.40(-1.73%)
May 14, 2018 138.84 139.55 137.75 138.55 3,994,240 +0.38(+0.27%)
May 11, 2018 137.63 139.85 137.20 138.17 3,931,509 +0.79(+0.58%)
May 10, 2018 136.69 138.69 136.34 137.38 4,383,038 +1.21(+0.89%)
May 09, 2018 134.51 136.83 134.28 136.17 5,231,521 +2.39(+1.79%)
May 08, 2018 134.42 134.79 132.56 133.78 4,318,178 +0.10(+0.07%)
May 07, 2018 132.21 135.14 132.05 133.68 7,673,176 +3.08(+2.36%)
May 04, 2018 126.91 131.33 125.85 130.60 5,243,371 +2.31(+1.80%)
May 03, 2018 126.42 129.51 123.27 128.29 8,632,045 -0.07(-0.06%)
May 02, 2018 128.48 130.85 128.02 128.36 5,197,537 -0.50(-0.39%)
May 01, 2018 127.66 128.87 125.19 128.86 5,608,595 +0.05(+0.04%)
Apr 30, 2018 129.56 130.45 128.13 128.81 5,340,042 -0.32(-0.25%)
Apr 27, 2018 129.97 130.80 128.63 129.13 4,326,756 -1.42(-1.09%)
Apr 26, 2018 129.66 131.52 128.49 130.55 7,350,476 +1.00(+0.77%)
Apr 25, 2018 128.33 131.70 126.84 129.55 11,166,165 +0.67(+0.52%)
Apr 24, 2018 142.54 143.74 127.91 128.88 27,032,936 -8.52(-6.20%)
Apr 23, 2018 137.99 138.96 135.78 137.40 5,989,968 +0.66(+0.48%)
Apr 20, 2018 138.52 139.32 135.95 136.74 4,547,814 -1.49(-1.08%)
Apr 19, 2018 137.95 138.78 136.68 138.23 4,519,804 -0.22(-0.16%)
Apr 18, 2018 137.78 139.49 137.23 138.45 3,476,052 +2.34(+1.72%)
Apr 17, 2018 136.13 138.09 135.84 136.11 4,299,674 +1.04(+0.77%)
Apr 16, 2018 134.71 136.20 133.42 135.07 3,441,777 +1.69(+1.27%)
Apr 13, 2018 134.72 135.75 132.27 133.37 4,058,704 +0.08(+0.06%)
Apr 12, 2018 131.07 134.19 131.07 133.29 4,457,540 +2.97(+2.28%)
Apr 11, 2018 130.22 131.70 129.90 130.32 3,625,516 -1.15(-0.88%)
Apr 10, 2018 130.28 132.29 129.28 131.47 4,539,118 +4.45(+3.50%)
Apr 09, 2018 128.55 130.32 126.78 127.02 4,562,509 +0.08(+0.06%)
Apr 06, 2018 129.41 130.50 125.02 126.94 6,428,815 -4.56(-3.47%)
Apr 05, 2018 130.07 132.17 130.03 131.51 5,156,500 +2.62(+2.03%)
Apr 04, 2018 124.18 129.14 122.56 128.89 6,968,144 +0.11(+0.08%)
Apr 03, 2018 128.55 129.31 126.40 128.78 5,458,108 +1.04(+0.81%)
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.