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 (%)
Dec 31, 2020 169.92 169.92 169.92 2,913,840 +1.85(+1.10%)
Dec 30, 2020 167.82 170.12 166.80 168.07 2,913,840 +3.16(+1.92%)
Dec 29, 2020 167.26 167.45 163.47 164.91 1,595,123 -1.60(-0.96%)
Dec 28, 2020 168.48 169.08 166.46 166.51 1,615,703 -1.11(-0.66%)
Dec 24, 2020 167.52 167.89 166.49 167.62 627,412 +1.06(+0.64%)
Dec 23, 2020 165.65 167.37 165.24 166.56 1,994,727 +1.72(+1.04%)
Dec 22, 2020 167.37 168.18 164.75 164.84 2,671,171 -3.34(-1.99%)
Dec 21, 2020 165.18 168.86 164.60 168.18 2,217,844 -0.75(-0.44%)
Dec 18, 2020 168.10 169.25 165.67 168.93 5,637,501 +1.67(+1.00%)
Dec 17, 2020 168.66 168.71 166.71 167.26 2,460,081 -0.31(-0.18%)
Dec 16, 2020 168.83 169.22 166.50 167.57 2,176,464 -2.09(-1.23%)
Dec 15, 2020 167.97 170.61 167.12 169.66 2,528,355 +3.44(+2.07%)
Dec 14, 2020 168.59 171.14 165.96 166.21 2,712,754 -1.16(-0.69%)
Dec 11, 2020 165.22 167.83 164.51 167.37 2,863,902 +0.41(+0.25%)
Dec 10, 2020 167.32 167.59 165.36 166.96 3,330,348 -1.14(-0.68%)
Dec 09, 2020 167.68 168.48 165.23 168.10 3,122,227 +1.15(+0.69%)
Dec 08, 2020 165.85 168.72 165.70 166.95 2,143,630 +0.12(+0.07%)
Dec 07, 2020 168.40 168.40 164.82 166.83 4,903,461 -3.27(-1.92%)
Dec 04, 2020 164.22 171.59 163.95 170.10 6,519,543 +7.08(+4.34%)
Dec 03, 2020 162.31 163.44 161.76 163.02 3,110,692 +0.71(+0.44%)
Dec 02, 2020 161.74 162.82 160.83 162.31 2,110,678 +0.57(+0.35%)
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.