Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 112.96 113.40 112.32 112.70 3,142,611 -0.25(-0.22%)
Sep 27, 2019 113.32 113.66 112.12 112.95 2,481,591 +0.18(+0.16%)
Sep 26, 2019 113.13 113.24 112.11 112.77 2,845,680 -0.20(-0.17%)
Sep 25, 2019 112.29 113.16 111.55 112.97 2,670,973 +0.55(+0.49%)
Sep 24, 2019 114.87 115.10 112.04 112.42 3,863,617 -2.17(-1.89%)
Sep 23, 2019 113.62 114.99 112.73 114.58 3,173,515 +0.23(+0.20%)
Sep 20, 2019 116.00 116.88 114.09 114.35 7,215,467 -1.75(-1.51%)
Sep 19, 2019 117.30 117.80 115.88 116.10 3,066,211 -0.85(-0.72%)
Sep 18, 2019 117.45 117.96 115.74 116.95 3,387,894 -0.98(-0.83%)
Sep 17, 2019 118.30 118.45 117.05 117.93 3,254,838 -0.87(-0.74%)
Sep 16, 2019 118.66 119.38 117.77 118.80 3,223,866 -0.56(-0.47%)
Sep 13, 2019 118.49 119.55 117.00 119.36 4,152,311 +1.81(+1.54%)
Sep 12, 2019 117.78 118.39 116.06 117.55 6,269,738 -1.20(-1.01%)
Sep 11, 2019 116.75 118.84 115.52 118.75 8,475,781 +2.50(+2.15%)
Sep 10, 2019 113.55 116.25 113.51 116.25 9,503,746 +2.71(+2.39%)
Sep 09, 2019 110.09 113.66 109.92 113.54 4,968,089 +4.06(+3.71%)
Sep 06, 2019 110.38 110.94 109.27 109.48 3,716,111 -0.26(-0.24%)
Sep 05, 2019 107.52 110.85 107.52 109.74 6,003,772 +3.47(+3.27%)
Sep 04, 2019 105.66 106.39 105.52 106.27 4,165,048 +1.85(+1.77%)
Sep 03, 2019 105.20 105.20 102.97 104.42 4,238,174 -1.76(-1.66%)
Aug 30, 2019 106.20 106.70 105.69 106.18 3,264,668 +1.10(+1.04%)
Aug 29, 2019 104.05 105.40 103.94 105.08 3,863,476 +2.60(+2.53%)
Aug 28, 2019 100.70 102.56 99.71 102.48 3,579,726 +1.32(+1.31%)
Aug 27, 2019 102.75 103.02 100.96 101.16 3,542,432 -0.93(-0.91%)
Aug 26, 2019 102.84 103.21 101.57 102.09 5,828,378 +0.32(+0.32%)
Aug 23, 2019 103.72 104.30 101.11 101.77 6,842,477 -3.42(-3.25%)
Aug 22, 2019 105.58 106.12 104.59 105.19 2,374,598 +0.19(+0.18%)
Aug 21, 2019 105.28 106.46 104.88 105.00 3,119,270 +0.90(+0.87%)
Aug 20, 2019 104.92 105.10 103.92 104.10 2,692,123 -0.61(-0.59%)
Aug 19, 2019 105.48 105.72 104.13 104.71 2,948,743 +0.83(+0.80%)
Aug 16, 2019 103.72 105.17 103.43 103.89 3,980,835 +1.05(+1.02%)
Aug 15, 2019 102.68 103.14 101.69 102.83 4,674,551 +0.04(+0.04%)
Aug 14, 2019 104.02 104.30 102.64 102.80 6,209,703 -3.39(-3.19%)
Aug 13, 2019 104.34 108.85 104.21 106.19 4,889,898 +2.04(+1.96%)
Aug 12, 2019 106.13 106.20 103.56 104.14 4,821,128 -2.37(-2.23%)
Aug 09, 2019 108.42 108.59 106.01 106.52 4,265,172 -2.36(-2.16%)
Aug 08, 2019 107.96 108.94 107.40 108.87 4,185,680 +1.11(+1.03%)
Aug 07, 2019 107.07 108.14 105.86 107.77 5,657,972 -1.16(-1.06%)
Aug 06, 2019 109.55 110.33 107.64 108.93 4,162,295 +0.38(+0.35%)
Aug 05, 2019 108.95 109.58 107.36 108.54 6,142,836 -2.58(-2.32%)
Aug 02, 2019 112.91 113.14 110.19 111.12 6,689,381 -2.01(-1.77%)
Aug 01, 2019 117.46 118.84 112.80 113.13 6,196,474 -4.36(-3.71%)
Jul 31, 2019 118.58 119.89 116.89 117.48 4,843,348 -1.14(-0.96%)
Jul 30, 2019 118.95 119.18 117.32 118.62 3,650,347 -1.35(-1.12%)
Jul 29, 2019 119.11 120.14 118.53 119.97 3,043,190 +1.37(+1.16%)
Jul 26, 2019 119.96 120.21 118.34 118.60 4,749,678 -1.60(-1.33%)
Jul 25, 2019 116.96 120.36 116.89 120.19 5,404,388 +2.50(+2.12%)
Jul 24, 2019 116.87 119.84 114.61 117.70 14,193,607 -5.52(-4.48%)
Jul 23, 2019 121.28 123.34 120.93 123.22 4,618,321 +2.55(+2.11%)
Jul 22, 2019 121.68 121.94 120.10 120.67 3,662,429 -0.88(-0.73%)
Jul 19, 2019 119.76 122.28 119.76 121.55 5,421,126 +2.11(+1.77%)
Jul 18, 2019 119.42 120.36 118.68 119.44 4,010,976 -0.74(-0.62%)
Jul 17, 2019 122.37 122.64 120.18 120.18 4,234,429 -2.97(-2.42%)
Jul 16, 2019 123.44 124.51 122.33 123.16 4,575,787 -0.49(-0.39%)
Jul 15, 2019 122.53 123.95 122.42 123.64 5,080,718 +1.13(+0.92%)
Jul 12, 2019 119.28 122.53 119.18 122.51 4,686,725 +3.90(+3.28%)
Jul 11, 2019 117.94 118.66 117.40 118.61 3,573,627 +1.17(+1.00%)
Jul 10, 2019 119.30 119.97 117.36 117.44 4,439,266 -1.46(-1.23%)
Jul 09, 2019 118.75 119.04 118.07 118.91 2,957,351 -0.49(-0.41%)
Jul 08, 2019 119.67 120.53 119.03 119.39 3,096,400 -0.58(-0.48%)
Jul 05, 2019 119.03 120.06 117.96 119.97 3,469,473 -0.09(-0.07%)
Jul 03, 2019 120.81 120.84 118.94 120.06 2,866,946 -0.23(-0.19%)
Jul 02, 2019 120.95 121.30 119.60 120.29 3,619,921 -0.66(-0.55%)
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.