Skip to main content

Caterpillar (NY: CAT )

371.76 +16.64 (+4.69%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 132.58 133.30 132.00 132.80 2,171,110 +0.14(+0.11%)
Dec 30, 2019 133.47 133.51 132.20 132.66 1,989,576 -0.68(-0.51%)
Dec 27, 2019 133.67 133.93 133.08 133.34 1,717,405 +0.05(+0.04%)
Dec 26, 2019 133.00 133.30 132.18 133.29 1,753,496 +0.67(+0.50%)
Dec 24, 2019 133.72 133.81 132.45 132.62 1,074,435 -0.92(-0.69%)
Dec 23, 2019 132.80 133.57 131.99 133.54 2,609,326 +0.84(+0.63%)
Dec 20, 2019 132.53 132.88 130.61 132.70 7,568,640 +2.29(+1.76%)
Dec 19, 2019 132.17 132.17 129.76 130.41 3,977,522 -1.89(-1.43%)
Dec 18, 2019 131.74 132.46 130.93 132.30 2,924,074 +0.68(+0.51%)
Dec 17, 2019 130.84 132.18 130.81 131.62 3,170,162 +0.91(+0.69%)
Dec 16, 2019 132.83 133.36 130.60 130.72 2,685,268 -0.15(-0.12%)
Dec 13, 2019 132.01 133.45 130.53 130.87 3,682,681 -1.12(-0.85%)
Dec 12, 2019 129.08 132.55 128.59 131.99 4,130,156 +2.50(+1.93%)
Dec 11, 2019 129.29 130.05 128.85 129.49 2,519,494 +1.02(+0.79%)
Dec 10, 2019 128.32 129.12 127.47 128.48 2,100,544 +0.04(+0.03%)
Dec 09, 2019 128.57 128.85 128.03 128.44 1,762,671 +0.10(+0.08%)
Dec 06, 2019 128.51 128.97 127.85 128.34 2,525,845 +2.34(+1.86%)
Dec 05, 2019 126.42 126.90 125.47 126.00 2,532,873 +0.00(+0.00%)
Dec 04, 2019 126.78 127.95 125.90 126.00 2,762,949 +0.05(+0.04%)
Dec 03, 2019 125.94 126.28 124.60 125.95 4,406,022 -2.61(-2.03%)
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.