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 (%)
Jul 31, 2020 122.88 125.40 120.81 123.29 7,309,487 -3.57(-2.82%)
Jul 30, 2020 129.04 129.06 126.16 126.86 3,299,281 -3.53(-2.70%)
Jul 29, 2020 128.58 130.90 127.86 130.39 2,519,844 +2.32(+1.81%)
Jul 28, 2020 128.91 129.89 127.97 128.07 2,186,350 -1.73(-1.33%)
Jul 27, 2020 127.25 130.21 127.17 129.80 2,702,042 +2.14(+1.68%)
Jul 24, 2020 127.30 128.68 126.98 127.65 2,194,538 +0.91(+0.72%)
Jul 23, 2020 127.02 127.60 125.92 126.74 1,739,219 -0.35(-0.28%)
Jul 22, 2020 125.49 127.92 125.44 127.10 2,324,559 +1.03(+0.82%)
Jul 21, 2020 125.05 127.28 124.73 126.07 3,476,336 +1.15(+0.92%)
Jul 20, 2020 125.97 127.07 124.57 124.92 2,669,270 -2.11(-1.66%)
Jul 17, 2020 127.92 128.44 126.67 127.02 2,649,461 -0.58(-0.46%)
Jul 16, 2020 127.37 129.84 126.72 127.61 3,931,529 +0.18(+0.14%)
Jul 15, 2020 129.09 129.09 126.27 127.42 5,335,506 +1.36(+1.08%)
Jul 14, 2020 120.02 126.46 119.02 126.06 7,100,051 +5.81(+4.83%)
Jul 13, 2020 119.19 121.65 118.67 120.25 4,025,695 +2.36(+2.00%)
Jul 10, 2020 116.01 118.09 115.87 117.89 2,922,411 +2.10(+1.81%)
Jul 09, 2020 117.46 118.20 115.22 115.79 2,891,425 -2.21(-1.87%)
Jul 08, 2020 119.11 119.11 116.47 118.00 2,475,618 +0.86(+0.73%)
Jul 07, 2020 117.64 118.57 116.78 117.14 2,191,481 -2.05(-1.72%)
Jul 06, 2020 119.84 120.18 118.04 119.20 2,705,075 +1.58(+1.34%)
Jul 02, 2020 118.11 120.04 117.14 117.62 2,744,443 +1.53(+1.32%)
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.