Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	113.42	113.86	112.77	113.16	3,129,865	-0.25(-0.22%)
Sep 27, 2019	113.78	114.12	112.58	113.41	2,471,526	+0.18(+0.16%)
Sep 26, 2019	113.59	113.71	112.57	113.23	2,834,138	-0.20(-0.17%)
Sep 25, 2019	112.75	113.62	112.00	113.43	2,660,140	+0.56(+0.49%)
Sep 24, 2019	115.34	115.57	112.50	112.87	3,847,946	-2.18(-1.89%)
Sep 23, 2019	114.08	115.46	113.19	115.05	3,160,643	+0.23(+0.20%)
Sep 20, 2019	116.47	117.35	114.56	114.82	7,186,201	-1.76(-1.51%)
Sep 19, 2019	117.78	118.28	116.35	116.57	3,053,774	-0.85(-0.72%)
Sep 18, 2019	117.92	118.44	116.21	117.42	3,374,153	-0.99(-0.83%)
Sep 17, 2019	118.78	118.94	117.53	118.41	3,241,636	-0.88(-0.74%)
Sep 16, 2019	119.14	119.87	118.25	119.29	3,210,790	-0.56(-0.47%)
Sep 13, 2019	118.97	120.04	117.48	119.85	4,135,470	+1.82(+1.54%)
Sep 12, 2019	118.26	118.88	116.53	118.03	6,244,308	-1.20(-1.01%)
Sep 11, 2019	117.23	119.32	115.99	119.23	8,441,403	+2.51(+2.15%)
Sep 10, 2019	114.01	116.72	113.97	116.72	9,465,199	+2.72(+2.39%)
Sep 09, 2019	110.54	114.13	110.37	114.00	4,947,938	+4.08(+3.71%)
Sep 06, 2019	110.83	111.39	109.71	109.92	3,701,038	-0.26(-0.24%)
Sep 05, 2019	107.95	111.31	107.95	110.19	5,979,420	+3.48(+3.27%)
Sep 04, 2019	106.09	106.83	105.95	106.70	4,148,154	+1.86(+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.