Caterpillar (NY: CAT )

179.33 +8.10 (+4.73%)
Streaming Delayed Price Updated: 3:23 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 143.50 143.60 142.27 142.31 2,885,748 -1.32(-0.92%)
Aug 28, 2020 144.28 145.85 142.69 143.63 3,698,700 +0.26(+0.18%)
Aug 27, 2020 142.13 144.34 141.28 143.37 3,009,241 +1.54(+1.09%)
Aug 26, 2020 140.48 142.44 139.80 141.83 2,380,176 +0.68(+0.48%)
Aug 25, 2020 142.67 144.93 140.54 141.15 2,467,630 -0.53(-0.37%)
Aug 24, 2020 139.76 142.25 139.08 141.68 2,921,477 +3.25(+2.35%)
Aug 21, 2020 136.80 139.00 136.80 138.43 2,524,600 +0.95(+0.69%)
Aug 20, 2020 136.02 137.98 135.65 137.48 2,279,772 -0.54(-0.39%)
Aug 19, 2020 138.50 139.92 137.46 138.02 1,849,187 -0.35(-0.25%)
Aug 18, 2020 138.95 140.11 138.08 138.37 1,563,036 -0.35(-0.25%)
Aug 17, 2020 140.15 140.60 138.30 138.72 2,284,030 -1.24(-0.89%)
Aug 14, 2020 139.45 140.89 138.77 139.96 2,038,500 -0.71(-0.50%)
Aug 13, 2020 141.60 142.74 139.77 140.67 2,939,718 -1.90(-1.33%)
Aug 12, 2020 143.95 144.16 141.33 142.57 2,541,221 +0.04(+0.03%)
Aug 11, 2020 144.02 146.20 142.29 142.53 4,204,672 +0.51(+0.36%)
Aug 10, 2020 135.73 142.16 135.68 142.02 5,181,600 +7.10(+5.26%)
Aug 07, 2020 134.00 135.11 132.52 134.92 2,223,800 +0.53(+0.39%)
Aug 06, 2020 134.52 135.21 133.69 134.39 2,445,926 -0.58(-0.43%)
Aug 05, 2020 132.78 135.94 132.61 134.97 2,810,136 +3.45(+2.62%)
Aug 04, 2020 131.37 132.44 130.67 131.52 2,301,536 -0.26(-0.20%)
Aug 03, 2020 132.30 133.00 131.10 131.78 2,852,466 -1.10(-0.83%)
Jul 31, 2020 132.43 135.15 130.21 132.88 6,782,100 -3.85(-2.82%)
Jul 30, 2020 139.08 139.10 135.97 136.73 3,061,235 -3.80(-2.70%)
Jul 29, 2020 138.58 141.08 137.80 140.53 2,338,035 +2.50(+1.81%)
Jul 28, 2020 138.94 139.99 137.92 138.03 2,028,603 -1.86(-1.33%)
Jul 27, 2020 137.15 140.34 137.06 139.89 2,507,087 +2.31(+1.68%)
Jul 24, 2020 137.20 138.69 136.85 137.58 2,036,200 +0.98(+0.72%)
Jul 23, 2020 136.90 137.52 135.71 136.60 1,613,733 -0.38(-0.28%)
Jul 22, 2020 135.25 137.87 135.19 136.98 2,156,840 +1.11(+0.82%)
Jul 21, 2020 134.77 137.18 134.43 135.87 3,225,515 +1.24(+0.92%)
Jul 20, 2020 135.76 136.95 134.26 134.63 2,476,680 -2.27(-1.66%)
Jul 17, 2020 137.87 138.43 136.53 136.90 2,458,300 -1.66(-1.20%)
Jul 16, 2020 138.30 140.99 137.60 138.56 3,620,749 +0.20(+0.14%)
Jul 15, 2020 140.17 140.17 137.11 138.36 4,913,744 +1.48(+1.08%)
Jul 14, 2020 130.32 137.31 129.23 136.88 6,538,805 +6.31(+4.83%)
Jul 13, 2020 129.42 132.09 128.85 130.57 3,707,471 +2.56(+2.00%)
Jul 10, 2020 125.97 128.23 125.82 128.01 2,691,400 +2.28(+1.81%)
Jul 09, 2020 127.54 128.35 125.11 125.73 2,662,863 -2.40(-1.87%)
Jul 08, 2020 129.33 129.33 126.47 128.13 2,279,925 +0.93(+0.73%)
Jul 07, 2020 127.74 128.75 126.80 127.20 2,018,249 -2.23(-1.72%)
Jul 06, 2020 130.13 130.50 128.17 129.43 2,491,244 +1.71(+1.34%)
Jul 02, 2020 128.25 130.34 127.19 127.72 2,527,500 +1.66(+1.32%)
Jul 01, 2020 129.38 129.40 125.88 126.06 2,807,501 -0.44(-0.35%)
Jun 30, 2020 124.01 127.06 124.01 126.50 2,778,669 +1.25(+1.00%)
Jun 29, 2020 123.72 126.04 123.28 125.25 2,798,550 +2.86(+2.34%)
Jun 26, 2020 124.33 124.44 121.45 122.39 3,645,800 -2.32(-1.86%)
Jun 25, 2020 121.61 124.83 120.80 124.71 2,902,611 +2.65(+2.17%)
Jun 24, 2020 124.79 124.84 121.83 122.06 3,766,308 -4.19(-3.32%)
Jun 23, 2020 127.39 127.57 125.83 126.25 2,357,092 +0.46(+0.37%)
Jun 22, 2020 126.36 126.48 124.60 125.79 2,804,281 -1.67(-1.31%)
Jun 19, 2020 130.00 130.00 125.73 127.46 6,485,000 -0.13(-0.10%)
Jun 18, 2020 127.14 128.98 126.70 127.59 2,464,413 -0.64(-0.50%)
Jun 17, 2020 130.16 130.47 127.76 128.23 3,227,334 -1.88(-1.44%)
Jun 16, 2020 131.37 132.44 126.39 130.11 6,881,546 +6.50(+5.26%)
Jun 15, 2020 118.51 124.38 118.01 123.61 4,093,184 +0.46(+0.37%)
Jun 12, 2020 124.40 125.17 119.35 123.15 4,492,600 +1.60(+1.32%)
Jun 11, 2020 126.41 126.84 121.52 121.55 5,968,745 -10.89(-8.22%)
Jun 10, 2020 133.72 135.38 130.55 132.44 4,017,768 -1.75(-1.30%)
Jun 09, 2020 135.02 135.41 133.21 134.19 3,818,013 -3.53(-2.56%)
Jun 08, 2020 135.32 139.94 135.32 137.72 4,138,820 +2.60(+1.92%)
Jun 05, 2020 137.85 139.37 133.39 135.12 5,591,900 +6.16(+4.78%)
Jun 04, 2020 125.41 129.03 124.74 128.96 3,076,351 +1.87(+1.47%)
Jun 03, 2020 125.45 127.34 125.01 127.09 3,709,632 +3.77(+3.06%)
Jun 02, 2020 121.84 123.82 121.28 123.32 2,976,513 +2.82(+2.34%)
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.