Skip to main content

Caterpillar (NY: CAT )

365.79 +1.14 (+0.31%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 113.83 114.28 113.19 113.57 3,118,497 -0.25(-0.22%)
Sep 27, 2019 114.19 114.53 112.99 113.82 2,462,549 +0.18(+0.16%)
Sep 26, 2019 114.00 114.12 112.98 113.64 2,823,844 -0.20(-0.17%)
Sep 25, 2019 113.16 114.03 112.41 113.84 2,650,478 +0.56(+0.49%)
Sep 24, 2019 115.76 115.99 112.91 113.28 3,833,970 -2.18(-1.89%)
Sep 23, 2019 114.50 115.88 113.60 115.47 3,149,164 +0.23(+0.20%)
Sep 20, 2019 116.90 117.78 114.97 115.23 7,160,101 -1.76(-1.51%)
Sep 19, 2019 118.21 118.72 116.77 117.00 3,042,683 -0.86(-0.73%)
Sep 18, 2019 118.36 118.88 116.64 117.85 3,361,898 -0.99(-0.83%)
Sep 17, 2019 119.22 119.37 117.96 118.84 3,229,862 -0.88(-0.74%)
Sep 16, 2019 119.58 120.31 118.68 119.72 3,199,129 -0.57(-0.47%)
Sep 13, 2019 119.41 120.48 117.91 120.29 4,120,450 +1.83(+1.54%)
Sep 12, 2019 118.69 119.31 116.95 118.46 6,221,629 -1.21(-1.01%)
Sep 11, 2019 117.65 119.76 116.41 119.67 8,410,744 +2.52(+2.15%)
Sep 10, 2019 114.43 117.15 114.39 117.15 9,430,821 +2.73(+2.39%)
Sep 09, 2019 110.95 114.54 110.78 114.42 4,929,967 +4.09(+3.71%)
Sep 06, 2019 111.23 111.80 110.11 110.33 3,687,596 -0.26(-0.24%)
Sep 05, 2019 108.35 111.71 108.35 110.59 5,957,703 +3.50(+3.27%)
Sep 04, 2019 106.48 107.22 106.33 107.09 4,133,088 +1.86(+1.77%)
Sep 03, 2019 106.01 106.01 103.76 105.23 4,205,654 -1.77(-1.66%)
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%)
Aug 01, 2019 118.36 119.76 113.67 114.00 6,148,927 -4.39(-3.71%)
Jul 31, 2019 119.50 120.82 117.80 118.39 4,806,183 -1.15(-0.96%)
Jul 30, 2019 119.88 120.10 118.23 119.54 3,622,337 -1.36(-1.12%)
Jul 29, 2019 120.03 121.07 119.45 120.90 3,019,838 +1.39(+1.16%)
Jul 26, 2019 120.89 121.14 119.25 119.52 4,713,232 -1.61(-1.33%)
Jul 25, 2019 117.86 121.30 117.80 121.12 5,362,919 +2.52(+2.12%)
Jul 24, 2019 117.77 120.77 115.50 118.61 14,084,696 -5.57(-4.48%)
Jul 23, 2019 122.22 124.29 121.86 124.17 4,582,884 +2.57(+2.12%)
Jul 22, 2019 122.62 122.88 121.03 121.60 3,634,326 -0.89(-0.73%)
Jul 19, 2019 120.68 123.22 120.68 122.49 5,379,529 +2.13(+1.77%)
Jul 18, 2019 120.34 121.29 119.60 120.36 3,980,199 -0.75(-0.62%)
Jul 17, 2019 123.31 123.59 121.11 121.11 4,201,937 -3.00(-2.42%)
Jul 16, 2019 124.39 125.47 123.28 124.11 4,540,676 -0.49(-0.39%)
Jul 15, 2019 123.47 124.91 123.37 124.60 5,041,733 +1.14(+0.93%)
Jul 12, 2019 120.20 123.47 120.10 123.46 4,650,763 +3.93(+3.28%)
Jul 11, 2019 118.85 119.58 118.31 119.53 3,546,206 +1.18(+0.99%)
Jul 10, 2019 120.22 120.90 118.27 118.35 4,405,202 -1.47(-1.23%)
Jul 09, 2019 119.66 119.96 118.99 119.83 2,934,658 -0.49(-0.41%)
Jul 08, 2019 120.59 121.47 119.95 120.32 3,072,640 -0.58(-0.48%)
Jul 05, 2019 119.95 120.98 118.87 120.90 3,442,851 -0.09(-0.07%)
Jul 03, 2019 121.74 121.78 119.86 120.98 2,844,947 -0.23(-0.19%)
Jul 02, 2019 121.89 122.23 120.52 121.22 3,592,144 -0.67(-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.