Skip to main content

Caterpillar (NY: CAT )

365.17 +0.52 (+0.14%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 133.60 134.33 133.02 133.83 2,154,451 +0.15(+0.11%)
Dec 30, 2019 134.50 134.55 133.22 133.69 1,974,309 -0.69(-0.51%)
Dec 27, 2019 134.70 134.96 134.11 134.37 1,704,227 +0.06(+0.04%)
Dec 26, 2019 134.03 134.33 133.21 134.32 1,740,041 +0.67(+0.50%)
Dec 24, 2019 134.75 134.84 133.48 133.65 1,066,190 -0.92(-0.69%)
Dec 23, 2019 133.83 134.60 133.01 134.57 2,589,304 +0.84(+0.63%)
Dec 20, 2019 133.56 133.91 131.62 133.73 7,510,564 +2.31(+1.76%)
Dec 19, 2019 133.20 133.20 130.77 131.42 3,947,002 -1.90(-1.43%)
Dec 18, 2019 132.76 133.49 131.94 133.32 2,901,637 +0.68(+0.51%)
Dec 17, 2019 131.85 133.21 131.82 132.64 3,145,837 +0.91(+0.69%)
Dec 16, 2019 133.86 134.39 131.61 131.73 2,664,663 -0.15(-0.12%)
Dec 13, 2019 133.03 134.48 131.54 131.88 3,654,423 -1.13(-0.85%)
Dec 12, 2019 130.08 133.58 129.59 133.01 4,098,464 +2.52(+1.93%)
Dec 11, 2019 130.29 131.06 129.85 130.50 2,500,162 +1.02(+0.79%)
Dec 10, 2019 129.31 130.12 128.46 129.47 2,084,425 +0.04(+0.03%)
Dec 09, 2019 129.56 129.84 129.02 129.44 1,749,146 +0.10(+0.08%)
Dec 06, 2019 129.51 129.97 128.84 129.34 2,506,464 +2.36(+1.86%)
Dec 05, 2019 127.40 127.89 126.44 126.98 2,513,438 +0.00(+0.00%)
Dec 04, 2019 127.76 128.94 126.87 126.98 2,741,748 +0.05(+0.04%)
Dec 03, 2019 126.92 127.26 125.56 126.92 4,372,213 -2.63(-2.03%)
Dec 02, 2019 131.58 132.34 129.44 129.55 3,195,933 -1.60(-1.22%)
Nov 29, 2019 130.67 131.82 130.31 131.16 1,823,404 -0.87(-0.66%)
Nov 27, 2019 131.42 132.05 130.22 132.03 2,936,714 -0.36(-0.27%)
Nov 26, 2019 132.67 132.90 131.85 132.39 2,723,542 -0.30(-0.23%)
Nov 25, 2019 131.18 132.82 130.31 132.69 3,404,434 +2.30(+1.77%)
Nov 22, 2019 130.42 130.91 129.62 130.39 2,492,008 +0.47(+0.36%)
Nov 21, 2019 128.28 130.44 127.73 129.91 3,637,361 +1.67(+1.30%)
Nov 20, 2019 129.09 129.32 126.96 128.25 3,845,337 -1.50(-1.16%)
Nov 19, 2019 130.81 131.18 129.37 129.75 2,300,846 -0.37(-0.29%)
Nov 18, 2019 130.71 131.20 129.61 130.12 2,911,713 -1.56(-1.18%)
Nov 15, 2019 131.00 132.20 130.96 131.68 3,120,003 +1.69(+1.30%)
Nov 14, 2019 130.69 131.71 129.78 129.99 2,848,851 -0.95(-0.73%)
Nov 13, 2019 130.82 132.18 130.21 130.94 3,560,188 -1.68(-1.26%)
Nov 12, 2019 134.22 134.55 132.33 132.62 3,137,282 -1.50(-1.12%)
Nov 11, 2019 132.98 134.26 132.86 134.12 2,433,340 -0.14(-0.11%)
Nov 08, 2019 132.91 134.28 132.13 134.26 3,065,601 +1.04(+0.78%)
Nov 07, 2019 133.57 134.48 132.99 133.22 4,210,509 +1.38(+1.04%)
Nov 06, 2019 132.73 132.73 131.09 131.85 4,123,306 -0.80(-0.60%)
Nov 05, 2019 133.09 134.12 132.00 132.64 4,983,856 -0.43(-0.32%)
Nov 04, 2019 131.72 133.21 131.42 133.07 5,995,305 +2.13(+1.63%)
Nov 01, 2019 126.30 131.05 126.17 130.94 6,863,809 +6.06(+4.85%)
Oct 31, 2019 126.30 127.18 123.60 124.88 4,455,358 -2.30(-1.81%)
Oct 30, 2019 127.78 127.78 126.52 127.18 4,356,524 -0.90(-0.70%)
Oct 29, 2019 126.31 128.18 125.76 128.08 4,886,169 +1.15(+0.91%)
Oct 28, 2019 126.84 128.35 125.85 126.92 6,812,710 +0.30(+0.24%)
Oct 25, 2019 122.34 126.85 122.20 126.63 9,180,363 +5.33(+4.39%)
Oct 24, 2019 122.42 122.60 119.97 121.30 4,342,789 -1.35(-1.10%)
Oct 23, 2019 121.64 123.24 118.44 122.65 12,475,567 +1.89(+1.57%)
Oct 22, 2019 120.16 121.67 118.66 120.75 5,234,295 +0.92(+0.77%)
Oct 21, 2019 119.58 120.94 119.17 119.83 4,715,169 +1.38(+1.16%)
Oct 18, 2019 117.94 119.65 117.80 118.45 4,778,878 -0.30(-0.25%)
Oct 17, 2019 117.76 119.46 117.05 118.75 3,808,686 +1.69(+1.44%)
Oct 16, 2019 117.79 119.42 116.99 117.06 3,407,342 -0.76(-0.64%)
Oct 15, 2019 115.08 118.40 114.78 117.82 3,668,375 +2.38(+2.06%)
Oct 14, 2019 114.02 115.59 113.30 115.43 3,208,200 -0.02(-0.02%)
Oct 11, 2019 112.94 117.23 112.75 115.45 7,536,123 +5.13(+4.65%)
Oct 10, 2019 107.93 110.62 107.68 110.32 3,652,397 +4.67(+4.42%)
Oct 09, 2019 107.44 107.95 106.10 105.65 2,932,058 -0.42(-0.40%)
Oct 08, 2019 106.81 107.18 105.82 106.07 3,949,003 -2.05(-1.90%)
Oct 07, 2019 108.66 109.43 107.67 108.12 2,641,659 -0.71(-0.65%)
Oct 04, 2019 107.65 108.93 107.31 108.83 2,752,379 +0.90(+0.83%)
Oct 03, 2019 107.30 107.95 105.42 107.93 3,523,289 +0.07(+0.07%)
Oct 02, 2019 108.93 109.56 107.30 107.86 4,786,776 -2.17(-1.97%)
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.