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 (%)
Oct 30, 2020 143.72 146.83 142.87 146.61 4,686,902 +2.22(+1.54%)
Oct 29, 2020 140.59 145.17 139.68 144.39 4,141,963 +3.28(+2.32%)
Oct 28, 2020 143.57 145.10 140.51 141.11 6,046,947 -6.30(-4.28%)
Oct 27, 2020 150.26 151.09 146.57 147.41 5,201,695 -4.94(-3.24%)
Oct 26, 2020 155.56 155.56 150.14 152.35 4,824,313 -5.03(-3.20%)
Oct 23, 2020 158.11 159.31 156.42 157.38 3,060,685 -0.04(-0.02%)
Oct 22, 2020 155.86 157.59 154.85 157.42 2,540,755 +2.10(+1.35%)
Oct 21, 2020 157.56 158.22 154.71 155.32 2,694,045 -1.47(-0.94%)
Oct 20, 2020 156.06 158.90 155.79 156.80 3,241,996 +1.35(+0.87%)
Oct 19, 2020 156.56 157.75 154.76 155.44 2,972,166 -1.13(-0.72%)
Oct 16, 2020 155.18 158.21 154.60 156.57 6,004,210 +3.44(+2.25%)
Oct 15, 2020 148.71 153.82 148.59 153.13 3,188,909 +1.33(+0.87%)
Oct 14, 2020 150.92 152.93 150.78 151.81 4,405,210 +1.38(+0.92%)
Oct 13, 2020 150.05 151.41 149.50 150.42 3,577,330 -0.45(-0.30%)
Oct 12, 2020 148.43 151.43 148.01 150.88 4,611,664 +3.41(+2.31%)
Oct 09, 2020 146.48 147.89 146.04 147.47 4,401,794 +2.12(+1.46%)
Oct 08, 2020 144.51 145.42 143.11 145.36 1,986,347 +1.75(+1.22%)
Oct 07, 2020 142.22 144.80 142.15 143.60 2,515,849 +3.01(+2.14%)
Oct 06, 2020 142.89 144.23 140.37 140.60 2,758,510 -1.82(-1.28%)
Oct 05, 2020 141.19 143.31 140.68 142.42 2,798,200 +3.29(+2.37%)
Oct 02, 2020 133.86 140.34 133.38 139.12 3,470,931 +3.00(+2.20%)
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.