Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 133.82 134.99 130.54 131.35 6,785,600 -4.02(-2.97%)
Jan 30, 2020 134.76 135.97 132.91 135.37 3,859,388 -0.41(-0.30%)
Jan 29, 2020 137.59 137.76 135.67 135.78 2,619,983 -0.96(-0.70%)
Jan 28, 2020 137.02 137.60 135.62 136.74 2,762,293 +1.01(+0.74%)
Jan 27, 2020 136.90 137.81 135.57 135.73 2,919,784 -4.65(-3.31%)
Jan 24, 2020 142.55 142.70 139.26 140.38 2,526,100 -2.37(-1.66%)
Jan 23, 2020 141.81 143.21 139.80 142.75 3,182,694 +0.12(+0.08%)
Jan 22, 2020 146.25 146.56 142.52 142.63 3,602,374 -3.22(-2.21%)
Jan 21, 2020 147.20 147.87 145.69 145.85 2,476,673 -1.93(-1.31%)
Jan 17, 2020 147.21 148.27 146.60 147.78 3,331,600 -0.09(-0.06%)
Jan 16, 2020 146.43 147.93 146.24 147.87 3,070,431 +2.30(+1.58%)
Jan 15, 2020 146.22 146.74 145.20 145.57 2,640,544 -1.11(-0.76%)
Jan 14, 2020 147.45 147.98 146.31 146.68 2,742,237 -0.14(-0.10%)
Jan 13, 2020 146.53 146.83 145.55 146.82 3,355,229 +0.69(+0.47%)
Jan 10, 2020 147.45 147.72 145.83 146.13 2,393,700 -1.18(-0.80%)
Jan 09, 2020 147.81 147.97 146.51 147.31 2,272,529 -0.37(-0.25%)
Jan 08, 2020 146.83 148.57 146.46 147.68 2,153,182 +1.30(+0.89%)
Jan 07, 2020 147.35 147.57 145.51 146.38 2,848,717 -1.96(-1.32%)
Jan 06, 2020 147.27 148.56 146.54 148.34 2,549,563 -0.10(-0.07%)
Jan 03, 2020 148.77 149.96 147.45 148.44 3,100,500 -2.09(-1.39%)
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.