Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 118.49 121.24 117.33 121.08 7,113,639 +2.77(+2.34%)
Jan 30, 2019 116.32 119.43 114.85 118.30 7,886,734 +3.25(+2.83%)
Jan 29, 2019 114.21 116.74 114.21 115.05 9,396,191 +1.96(+1.74%)
Jan 28, 2019 115.47 116.20 111.97 113.08 19,134,000 -11.36(-9.13%)
Jan 25, 2019 122.54 124.47 121.74 124.44 7,070,934 +3.75(+3.11%)
Jan 24, 2019 119.49 120.92 119.30 120.69 4,335,275 +0.83(+0.69%)
Jan 23, 2019 120.97 121.38 118.34 119.86 3,427,660 -0.38(-0.32%)
Jan 22, 2019 122.69 122.69 119.27 120.24 5,704,620 -3.97(-3.19%)
Jan 18, 2019 122.84 125.22 121.53 124.20 6,733,406 +2.66(+2.18%)
Jan 17, 2019 117.87 122.78 116.69 121.55 7,609,163 +2.60(+2.19%)
Jan 16, 2019 118.13 119.72 117.66 118.95 4,031,323 +0.88(+0.74%)
Jan 15, 2019 119.35 120.26 117.05 118.07 3,567,206 -1.00(-0.84%)
Jan 14, 2019 117.73 119.61 116.66 119.07 4,960,742 -0.27(-0.23%)
Jan 11, 2019 118.42 119.54 117.49 119.34 3,219,453 -0.78(-0.65%)
Jan 10, 2019 116.19 120.27 114.96 120.12 3,783,202 +2.43(+2.06%)
Jan 09, 2019 118.43 119.45 117.37 117.69 5,382,667 +0.45(+0.39%)
Jan 08, 2019 117.36 118.80 115.85 117.24 4,647,299 +1.39(+1.20%)
Jan 07, 2019 116.17 117.09 114.47 115.85 5,129,826 +0.07(+0.06%)
Jan 04, 2019 112.18 116.17 111.76 115.78 6,039,989 +6.00(+5.46%)
Jan 03, 2019 113.21 113.38 108.81 109.78 6,844,594 -4.40(-3.85%)
Jan 02, 2019 112.05 115.53 111.12 114.18 5,288,268 -0.62(-0.54%)
Dec 31, 2018 114.38 115.74 112.48 114.80 3,824,470 +1.32(+1.16%)
Dec 28, 2018 114.86 115.87 112.98 113.48 4,220,953 -0.96(-0.84%)
Dec 27, 2018 110.04 114.46 109.25 114.44 5,088,100 +1.72(+1.53%)
Dec 26, 2018 106.61 112.72 104.88 112.71 5,184,153 +7.06(+6.68%)
Dec 24, 2018 106.76 108.04 105.41 105.66 3,305,679 -2.82(-2.60%)
Dec 21, 2018 109.98 111.78 108.03 108.48 11,106,484 -1.34(-1.22%)
Dec 20, 2018 109.98 112.52 109.09 109.81 8,353,440 -0.70(-0.64%)
Dec 19, 2018 112.99 116.50 109.14 110.52 7,100,387 -1.75(-1.56%)
Dec 18, 2018 113.72 116.32 111.67 112.27 5,949,884 -0.18(-0.16%)
Dec 17, 2018 114.56 115.33 111.74 112.45 6,265,762 -2.08(-1.81%)
Dec 14, 2018 111.50 115.41 111.26 114.53 4,962,337 +0.79(+0.69%)
Dec 13, 2018 114.24 116.64 112.97 113.74 5,028,728 +0.48(+0.42%)
Dec 12, 2018 113.60 115.61 113.02 113.27 6,123,171 +1.92(+1.73%)
Dec 11, 2018 114.90 115.62 110.45 111.34 4,923,268 -0.14(-0.12%)
Dec 10, 2018 110.59 112.36 109.46 111.48 6,105,815 -0.14(-0.13%)
Dec 07, 2018 116.64 117.43 110.90 111.62 7,099,157 -4.35(-3.75%)
Dec 06, 2018 113.13 116.26 112.07 115.97 7,299,084 -0.86(-0.74%)
Dec 04, 2018 124.75 124.75 116.58 116.83 8,980,511 -8.70(-6.93%)
Dec 03, 2018 128.18 128.66 125.15 125.53 10,353,993 +2.96(+2.42%)
Nov 30, 2018 117.49 122.84 117.30 122.57 9,362,051 +4.91(+4.18%)
Nov 29, 2018 118.17 118.27 115.26 117.66 5,466,433 -0.49(-0.41%)
Nov 28, 2018 113.20 118.15 111.88 118.14 6,353,038 +5.58(+4.95%)
Nov 27, 2018 112.03 112.57 110.57 112.57 4,481,352 -0.18(-0.16%)
Nov 26, 2018 111.71 113.64 111.27 112.75 5,198,517 +2.24(+2.03%)
Nov 23, 2018 110.18 112.07 109.83 110.51 3,464,515 -1.40(-1.25%)
Nov 21, 2018 111.91 111.91 111.91 0 +1.45(+1.31%)
Nov 20, 2018 111.89 112.00 109.53 110.46 8,571,645 -3.35(-2.95%)
Nov 19, 2018 116.68 116.99 113.47 113.82 5,949,227 -3.60(-3.06%)
Nov 16, 2018 116.36 119.18 115.69 117.41 6,594,423 +0.78(+0.67%)
Nov 15, 2018 112.32 117.70 111.24 116.64 6,435,550 +3.61(+3.20%)
Nov 14, 2018 114.98 116.54 111.78 113.02 6,098,058 -0.78(-0.68%)
Nov 13, 2018 113.38 117.26 113.18 113.80 6,439,289 +0.87(+0.77%)
Nov 12, 2018 114.90 116.01 112.56 112.93 6,495,883 -1.73(-1.50%)
Nov 09, 2018 117.08 117.09 113.59 114.66 8,022,954 -4.05(-3.41%)
Nov 08, 2018 120.91 121.69 118.26 118.70 6,936,614 -3.35(-2.75%)
Nov 07, 2018 120.63 122.16 118.24 122.06 8,356,066 +5.21(+4.46%)
Nov 06, 2018 114.19 117.00 114.11 116.84 5,232,450 +2.64(+2.31%)
Nov 05, 2018 113.92 114.69 112.52 114.20 5,361,404 +0.56(+0.49%)
Nov 02, 2018 114.78 115.91 112.26 113.64 8,505,109 +0.98(+0.87%)
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.