Skip to main content

Caterpillar (NY: CAT )

364.92 +0.27 (+0.07%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 121.35 122.48 121.35 121.61 11,733,264 +0.70(+0.58%)
Jun 27, 2019 121.08 121.36 119.54 120.90 4,028,186 +0.31(+0.26%)
Jun 26, 2019 119.80 121.04 119.73 120.59 3,747,074 +1.28(+1.08%)
Jun 25, 2019 120.08 120.38 118.34 119.31 4,203,700 -0.59(-0.49%)
Jun 24, 2019 119.25 120.41 119.16 119.90 3,583,889 +0.43(+0.36%)
Jun 21, 2019 118.99 120.68 118.27 119.47 6,435,621 +0.23(+0.19%)
Jun 20, 2019 118.58 119.39 117.34 119.24 4,262,266 +2.49(+2.13%)
Jun 19, 2019 116.28 117.37 115.88 116.75 4,310,750 +0.45(+0.39%)
Jun 18, 2019 114.57 117.20 114.40 116.29 5,330,107 +2.69(+2.36%)
Jun 17, 2019 113.51 114.42 113.03 113.61 2,922,689 +0.08(+0.07%)
Jun 14, 2019 112.97 113.90 111.98 113.53 2,835,533 +0.05(+0.05%)
Jun 13, 2019 113.63 114.57 113.11 113.47 3,917,083 +0.06(+0.06%)
Jun 12, 2019 113.10 113.78 112.50 113.41 3,400,962 -0.16(-0.14%)
Jun 11, 2019 115.11 115.64 113.28 113.57 5,061,364 +1.37(+1.22%)
Jun 10, 2019 111.95 113.57 111.75 112.20 4,152,277 +1.14(+1.03%)
Jun 07, 2019 110.98 112.10 110.72 111.05 2,855,258 +0.95(+0.87%)
Jun 06, 2019 109.84 110.60 109.07 110.10 3,693,526 +0.24(+0.22%)
Jun 05, 2019 110.11 110.32 108.82 109.86 4,033,091 +0.93(+0.85%)
Jun 04, 2019 108.69 109.55 107.74 108.93 4,550,107 +1.28(+1.19%)
Jun 03, 2019 106.99 108.58 106.86 107.65 4,662,478 +0.75(+0.70%)
May 31, 2019 106.89 107.74 105.95 106.91 5,280,383 -1.81(-1.67%)
May 30, 2019 108.51 109.46 108.21 108.72 3,174,593 +0.32(+0.30%)
May 29, 2019 107.52 109.59 107.31 108.39 5,965,764 -0.10(-0.09%)
May 28, 2019 109.66 110.16 108.44 108.49 5,332,017 -1.17(-1.07%)
May 24, 2019 110.22 110.72 109.05 109.66 4,222,984 +0.57(+0.52%)
May 23, 2019 108.95 110.43 108.33 109.09 5,484,744 -1.16(-1.05%)
May 22, 2019 110.87 111.93 110.22 110.25 5,177,785 -1.24(-1.11%)
May 21, 2019 110.05 111.60 109.50 111.49 6,155,937 +2.25(+2.06%)
May 20, 2019 108.47 109.77 108.24 109.24 7,074,498 -0.30(-0.27%)
May 17, 2019 110.98 112.01 109.14 109.54 6,861,607 -3.43(-3.04%)
May 16, 2019 114.60 114.69 112.80 112.97 4,835,970 -0.62(-0.54%)
May 15, 2019 112.35 114.18 111.52 113.59 3,222,764 -0.15(-0.13%)
May 14, 2019 112.87 114.71 112.16 113.74 4,504,252 +1.94(+1.73%)
May 13, 2019 113.78 113.78 110.72 111.80 9,616,215 -5.39(-4.60%)
May 10, 2019 116.47 117.54 114.14 117.19 5,873,244 +0.12(+0.11%)
May 09, 2019 116.19 117.50 114.37 117.07 6,617,634 -0.67(-0.57%)
May 08, 2019 118.69 119.94 117.59 117.74 4,639,829 -1.54(-1.29%)
May 07, 2019 120.64 121.35 117.83 119.27 6,301,607 -2.76(-2.26%)
May 06, 2019 120.26 122.68 119.84 122.03 5,453,502 -2.05(-1.65%)
May 03, 2019 121.46 124.21 121.17 124.08 4,656,366 +3.47(+2.88%)
May 02, 2019 123.60 123.62 119.91 120.61 6,057,898 -2.66(-2.16%)
May 01, 2019 124.55 124.86 122.81 123.27 4,091,878 -1.13(-0.91%)
Apr 30, 2019 124.91 124.92 122.76 124.40 4,328,254 +0.36(+0.29%)
Apr 29, 2019 124.47 125.32 123.87 124.05 3,779,475 -0.01(-0.01%)
Apr 26, 2019 121.85 124.05 121.25 124.05 5,737,301 +2.59(+2.13%)
Apr 25, 2019 122.29 122.65 119.65 121.47 5,709,800 -1.43(-1.16%)
Apr 24, 2019 124.70 125.19 121.85 122.89 9,743,192 -3.84(-3.03%)
Apr 23, 2019 126.70 127.71 126.20 126.73 6,643,740 -0.31(-0.25%)
Apr 22, 2019 127.55 127.76 126.20 127.04 4,076,630 -0.88(-0.68%)
Apr 18, 2019 127.42 129.18 127.08 127.92 5,048,282 +1.32(+1.04%)
Apr 17, 2019 126.83 128.15 126.35 126.60 3,911,416 +0.63(+0.50%)
Apr 16, 2019 124.66 126.13 123.80 125.97 3,013,866 +1.58(+1.27%)
Apr 15, 2019 125.65 126.32 123.87 124.39 3,416,462 -0.84(-0.67%)
Apr 12, 2019 125.05 125.87 124.00 125.23 4,941,776 +2.07(+1.68%)
Apr 11, 2019 122.03 123.80 121.49 123.17 3,114,034 +1.19(+0.97%)
Apr 10, 2019 121.65 122.58 120.87 121.98 3,732,953 +1.05(+0.86%)
Apr 09, 2019 122.97 123.20 120.68 120.93 3,739,704 -3.08(-2.48%)
Apr 08, 2019 124.17 124.27 122.93 124.01 2,816,056 -0.48(-0.38%)
Apr 05, 2019 125.14 125.19 124.10 124.49 3,171,017 +0.20(+0.16%)
Apr 04, 2019 123.40 124.94 123.28 124.28 3,369,935 +0.77(+0.62%)
Apr 03, 2019 124.03 124.66 122.76 123.51 5,436,402 -0.83(-0.66%)
Apr 02, 2019 124.30 124.78 123.48 124.34 2,849,489 -0.05(-0.04%)
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.