Skip to main content

Caterpillar (NY: CAT )

359.35 +5.66 (+1.60%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 114.69 117.35 113.57 117.19 7,349,293 +2.68(+2.34%)
Jan 30, 2019 112.59 115.60 111.17 114.51 8,147,998 +3.15(+2.83%)
Jan 29, 2019 110.55 113.00 110.55 111.36 9,707,459 +1.90(+1.74%)
Jan 28, 2019 111.76 112.48 108.39 109.46 19,767,852 -10.99(-9.13%)
Jan 25, 2019 118.61 120.48 117.84 120.45 7,305,173 +3.63(+3.11%)
Jan 24, 2019 115.65 117.05 115.47 116.82 4,478,889 +0.80(+0.69%)
Jan 23, 2019 117.09 117.48 114.55 116.02 3,541,208 -0.37(-0.32%)
Jan 22, 2019 118.75 118.76 115.44 116.39 5,893,597 -3.84(-3.19%)
Jan 18, 2019 118.90 121.21 117.63 120.22 6,956,464 +2.57(+2.18%)
Jan 17, 2019 114.09 118.84 112.95 117.65 7,861,232 +2.52(+2.19%)
Jan 16, 2019 114.35 115.89 113.89 115.13 4,164,869 +0.85(+0.74%)
Jan 15, 2019 115.53 116.40 113.30 114.28 3,685,377 -0.97(-0.84%)
Jan 14, 2019 113.95 115.77 112.92 115.26 5,125,077 -0.26(-0.23%)
Jan 11, 2019 114.63 115.71 113.73 115.52 3,326,104 -0.75(-0.65%)
Jan 10, 2019 112.47 116.41 111.28 116.27 3,908,528 +2.35(+2.06%)
Jan 09, 2019 114.64 115.62 113.60 113.92 5,560,979 +0.44(+0.39%)
Jan 08, 2019 113.59 114.99 112.13 113.48 4,801,250 +1.35(+1.20%)
Jan 07, 2019 112.45 113.33 110.80 112.13 5,299,762 +0.07(+0.06%)
Jan 04, 2019 108.58 112.45 108.17 112.06 6,240,076 +5.81(+5.46%)
Jan 03, 2019 109.58 109.75 105.33 106.26 7,071,335 -4.26(-3.85%)
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.