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 (%)
Apr 30, 2020 108.67 108.90 106.21 107.18 4,386,646 -3.39(-3.07%)
Apr 29, 2020 107.72 111.27 107.32 110.57 4,625,220 +4.24(+3.98%)
Apr 28, 2020 108.54 108.67 104.41 106.33 6,084,927 +0.24(+0.23%)
Apr 27, 2020 102.09 106.95 101.06 106.09 5,800,351 +1.07(+1.02%)
Apr 24, 2020 104.98 105.34 102.42 105.03 3,307,339 +1.04(+1.00%)
Apr 23, 2020 102.53 106.12 102.18 103.98 3,849,663 +2.09(+2.05%)
Apr 22, 2020 103.17 103.24 100.58 101.89 4,120,672 +0.73(+0.72%)
Apr 21, 2020 102.26 102.26 100.02 101.17 6,235,822 -4.72(-4.45%)
Apr 20, 2020 105.39 107.82 103.26 105.88 4,434,078 -1.22(-1.14%)
Apr 17, 2020 105.40 107.33 104.85 107.11 4,486,880 +3.78(+3.66%)
Apr 16, 2020 102.07 103.55 99.34 103.32 6,487,621 +1.54(+1.52%)
Apr 15, 2020 103.08 103.21 100.20 101.78 6,192,933 -4.63(-4.35%)
Apr 14, 2020 106.31 107.54 104.50 106.41 7,851,342 +2.25(+2.16%)
Apr 13, 2020 109.46 109.55 103.65 104.16 11,526,027 -9.94(-8.71%)
Apr 09, 2020 117.40 118.27 112.38 114.10 5,208,786 -2.16(-1.86%)
Apr 08, 2020 112.24 116.97 110.46 116.26 5,134,675 +5.00(+4.49%)
Apr 07, 2020 112.15 117.54 109.97 111.26 9,302,355 +1.36(+1.24%)
Apr 06, 2020 109.55 111.09 107.80 109.90 6,339,048 +5.26(+5.02%)
Apr 03, 2020 105.40 106.62 102.32 104.64 5,519,007 -1.89(-1.77%)
Apr 02, 2020 101.51 108.16 101.41 106.53 8,882,346 +4.92(+4.84%)
Apr 01, 2020 102.29 106.54 99.93 101.61 7,502,261 -4.28(-4.04%)
Mar 31, 2020 101.05 106.69 100.62 105.89 9,837,590 +3.95(+3.88%)
Mar 30, 2020 97.03 102.97 95.76 101.94 6,274,086 +5.72(+5.95%)
Mar 27, 2020 95.30 100.06 94.36 96.22 6,296,917 -4.62(-4.58%)
Mar 26, 2020 95.68 101.27 93.90 100.84 6,640,292 +5.32(+5.57%)
Mar 25, 2020 92.33 99.01 89.89 95.52 7,207,833 +3.04(+3.29%)
Mar 24, 2020 87.66 93.11 86.85 92.48 8,125,455 +8.66(+10.33%)
Mar 23, 2020 85.69 87.83 82.72 83.82 7,382,071 -3.33(-3.82%)
Mar 20, 2020 94.10 94.90 85.93 87.15 8,383,215 -6.85(-7.29%)
Mar 19, 2020 90.55 95.27 88.75 94.00 7,528,481 +2.64(+2.89%)
Mar 18, 2020 85.77 93.95 84.97 91.37 7,663,467 -0.07(-0.08%)
Mar 17, 2020 87.62 91.66 84.84 91.44 7,894,525 +6.20(+7.27%)
Mar 16, 2020 81.22 96.60 80.76 85.24 10,846,149 -5.69(-6.25%)
Mar 13, 2020 89.79 91.18 82.26 90.93 9,553,860 +6.73(+8.00%)
Mar 12, 2020 85.33 86.04 79.85 84.19 11,270,632 -7.69(-8.37%)
Mar 11, 2020 94.73 95.59 91.32 91.89 7,171,961 -5.29(-5.45%)
Mar 10, 2020 99.14 99.53 90.45 97.18 9,086,283 +2.21(+2.33%)
Mar 09, 2020 103.11 103.11 94.94 94.97 9,455,913 -15.82(-14.28%)
Mar 06, 2020 108.60 111.20 108.44 110.80 6,320,586 -0.51(-0.46%)
Mar 05, 2020 112.38 113.94 110.64 111.31 6,590,112 -4.95(-4.26%)
Mar 04, 2020 115.05 116.30 113.44 116.26 5,560,857 +2.76(+2.43%)
Mar 03, 2020 115.90 118.23 112.96 113.51 6,966,197 -2.94(-2.52%)
Mar 02, 2020 114.12 116.70 112.25 116.44 6,682,477 +3.07(+2.70%)
Feb 28, 2020 109.12 113.38 108.62 113.38 9,097,240 +0.89(+0.79%)
Feb 27, 2020 114.62 117.29 112.45 112.49 8,072,627 -4.55(-3.88%)
Feb 26, 2020 118.31 119.54 116.40 117.04 4,276,412 -0.68(-0.58%)
Feb 25, 2020 121.34 121.50 117.04 117.72 5,298,984 -2.89(-2.40%)
Feb 24, 2020 120.94 122.16 120.50 120.61 5,438,353 -4.60(-3.67%)
Feb 21, 2020 124.57 125.42 123.30 125.21 3,129,391 +0.25(+0.20%)
Feb 20, 2020 124.35 126.75 124.29 124.96 2,934,735 +0.06(+0.05%)
Feb 19, 2020 124.83 125.21 124.17 124.89 2,339,400 +0.26(+0.21%)
Feb 18, 2020 125.44 126.45 123.27 124.64 4,240,444 -1.29(-1.02%)
Feb 14, 2020 127.30 127.41 124.92 125.93 3,083,258 -1.58(-1.24%)
Feb 13, 2020 127.76 128.22 126.33 127.50 3,635,576 +0.12(+0.09%)
Feb 12, 2020 126.30 127.71 126.02 127.39 3,527,954 +3.10(+2.50%)
Feb 11, 2020 123.64 125.23 123.25 124.28 2,610,068 +1.71(+1.39%)
Feb 10, 2020 121.41 122.59 121.17 122.58 2,552,413 +0.87(+0.71%)
Feb 07, 2020 124.15 124.56 121.37 121.71 4,177,416 -3.54(-2.83%)
Feb 06, 2020 126.12 126.24 124.23 125.25 2,500,680 -0.17(-0.14%)
Feb 05, 2020 123.70 125.45 123.60 125.42 4,871,762 +3.59(+2.94%)
Feb 04, 2020 121.37 123.00 121.08 121.84 3,836,482 +3.41(+2.88%)
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.