Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 107.02 107.53 106.50 107.00 3,239,617 +1.11(+1.04%)
Aug 29, 2019 104.86 106.22 104.74 105.89 3,833,831 +2.62(+2.53%)
Aug 28, 2019 101.48 103.36 100.48 103.28 3,552,258 +1.33(+1.30%)
Aug 27, 2019 103.55 103.82 101.74 101.95 3,515,250 -0.94(-0.91%)
Aug 26, 2019 103.64 104.00 102.36 102.88 5,783,655 +0.32(+0.32%)
Aug 23, 2019 104.53 105.11 101.89 102.56 6,789,973 -3.44(-3.25%)
Aug 22, 2019 106.40 106.94 105.40 106.00 2,356,377 +0.19(+0.18%)
Aug 21, 2019 106.10 107.29 105.69 105.81 3,095,335 +0.91(+0.87%)
Aug 20, 2019 105.73 105.91 104.72 104.90 2,671,466 -0.62(-0.59%)
Aug 19, 2019 106.30 106.54 104.94 105.52 2,926,116 +0.84(+0.80%)
Aug 16, 2019 104.53 105.98 104.23 104.69 3,950,289 +1.06(+1.02%)
Aug 15, 2019 103.47 103.94 102.48 103.63 4,638,682 +0.04(+0.03%)
Aug 14, 2019 104.82 105.11 103.44 103.59 6,162,054 -3.42(-3.19%)
Aug 13, 2019 105.15 109.70 105.01 107.01 4,852,376 +2.06(+1.96%)
Aug 12, 2019 106.95 107.03 104.36 104.95 4,784,134 -2.39(-2.23%)
Aug 09, 2019 109.26 109.43 106.83 107.34 4,232,445 -2.37(-2.16%)
Aug 08, 2019 108.80 109.79 108.23 109.71 4,153,562 +1.11(+1.03%)
Aug 07, 2019 107.90 108.98 106.68 108.60 5,614,556 -1.17(-1.06%)
Aug 06, 2019 110.40 111.18 108.47 109.77 4,130,357 +0.39(+0.35%)
Aug 05, 2019 109.80 110.42 108.19 109.38 6,095,700 -2.60(-2.32%)
Aug 02, 2019 113.79 114.01 111.05 111.98 6,638,052 -2.02(-1.77%)
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.