Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 111.87 116.23 111.36 116.23 8,873,628 +0.91(+0.79%)
Feb 27, 2020 117.51 120.25 115.28 115.33 7,874,200 -4.66(-3.88%)
Feb 26, 2020 121.30 122.55 119.33 119.99 4,171,297 -0.70(-0.58%)
Feb 25, 2020 124.40 124.56 119.99 120.69 5,168,734 -2.97(-2.40%)
Feb 24, 2020 123.99 125.23 123.54 123.65 5,304,677 -4.72(-3.67%)
Feb 21, 2020 127.70 128.59 126.41 128.37 3,052,470 +0.26(+0.20%)
Feb 20, 2020 127.48 129.94 127.42 128.11 2,862,599 +0.07(+0.05%)
Feb 19, 2020 127.98 128.37 127.29 128.04 2,281,897 +0.26(+0.21%)
Feb 18, 2020 128.60 129.64 126.38 127.78 4,136,213 -1.32(-1.02%)
Feb 14, 2020 130.50 130.62 128.07 129.10 3,007,471 -1.62(-1.24%)
Feb 13, 2020 130.98 131.45 129.51 130.72 3,546,213 +0.12(+0.09%)
Feb 12, 2020 129.48 130.92 129.19 130.60 3,441,237 +3.18(+2.50%)
Feb 11, 2020 126.76 128.39 126.36 127.42 2,545,912 +1.75(+1.39%)
Feb 10, 2020 124.47 125.67 124.22 125.67 2,489,674 +0.89(+0.71%)
Feb 07, 2020 127.28 127.70 124.43 124.78 4,074,735 -3.63(-2.83%)
Feb 06, 2020 129.30 129.42 127.36 128.41 2,439,213 -0.18(-0.14%)
Feb 05, 2020 126.82 128.61 126.71 128.59 4,752,013 +3.68(+2.94%)
Feb 04, 2020 124.43 126.10 124.13 124.91 3,742,180 +3.50(+2.88%)
Feb 03, 2020 122.97 124.58 120.97 121.41 4,687,275 -1.48(-1.20%)
Jan 31, 2020 125.20 126.29 122.13 122.89 7,252,904 -3.76(-2.97%)
Jan 30, 2020 126.08 127.21 124.35 126.65 4,125,173 -0.38(-0.30%)
Jan 29, 2020 128.72 128.88 126.93 127.03 2,800,413 -0.90(-0.70%)
Jan 28, 2020 128.19 128.73 126.88 127.93 2,952,524 +0.95(+0.74%)
Jan 27, 2020 128.08 128.93 126.83 126.98 3,120,861 -4.35(-3.31%)
Jan 24, 2020 133.37 133.51 130.29 131.34 2,700,065 -2.22(-1.66%)
Jan 23, 2020 132.67 133.98 130.79 133.55 3,401,877 +0.11(+0.08%)
Jan 22, 2020 136.83 137.12 133.34 133.44 3,850,459 -3.01(-2.21%)
Jan 21, 2020 137.72 138.34 136.30 136.45 2,647,234 -1.81(-1.31%)
Jan 17, 2020 137.72 138.72 137.16 138.26 3,561,037 +0.88(+0.64%)
Jan 16, 2020 136.04 137.44 135.87 137.38 3,304,903 +2.14(+1.58%)
Jan 15, 2020 135.85 136.33 134.90 135.24 2,842,188 -1.03(-0.76%)
Jan 14, 2020 136.99 137.48 135.93 136.27 2,951,646 -0.13(-0.10%)
Jan 13, 2020 136.13 136.41 135.22 136.40 3,611,449 +0.64(+0.47%)
Jan 10, 2020 136.99 137.24 135.48 135.76 2,576,493 -1.10(-0.80%)
Jan 09, 2020 137.32 137.47 136.12 136.86 2,446,069 -0.34(-0.25%)
Jan 08, 2020 136.41 138.03 136.07 137.20 2,317,608 +1.21(+0.89%)
Jan 07, 2020 136.90 137.10 135.19 136.00 3,066,258 -1.82(-1.32%)
Jan 06, 2020 136.82 138.02 136.14 137.82 2,744,259 -0.09(-0.07%)
Jan 03, 2020 138.22 139.32 136.99 137.91 3,337,268 -1.94(-1.39%)
Jan 02, 2020 138.43 139.87 137.48 139.85 3,564,842 +2.65(+1.93%)
Dec 31, 2019 136.97 137.71 136.38 137.20 2,101,494 +0.15(+0.11%)
Dec 30, 2019 137.89 137.94 136.58 137.05 1,925,780 -0.71(-0.51%)
Dec 27, 2019 138.09 138.36 137.49 137.76 1,662,337 +0.06(+0.04%)
Dec 26, 2019 137.41 137.71 136.56 137.70 1,697,270 +0.69(+0.50%)
Dec 24, 2019 138.15 138.24 136.84 137.02 1,039,983 -0.95(-0.69%)
Dec 23, 2019 137.20 137.99 136.37 137.96 2,525,658 +0.86(+0.63%)
Dec 20, 2019 136.92 137.29 134.94 137.10 7,325,952 +2.37(+1.76%)
Dec 19, 2019 136.55 136.55 134.06 134.73 3,849,983 -1.95(-1.43%)
Dec 18, 2019 136.11 136.85 135.27 136.68 2,830,314 +0.70(+0.51%)
Dec 17, 2019 135.18 136.56 135.14 135.99 3,068,512 +0.94(+0.70%)
Dec 16, 2019 137.23 137.78 134.93 135.05 2,599,165 -0.16(-0.12%)
Dec 13, 2019 136.38 137.87 134.85 135.21 3,564,596 -1.16(-0.85%)
Dec 12, 2019 133.36 136.94 132.85 136.37 3,997,723 +2.58(+1.93%)
Dec 11, 2019 133.57 134.36 133.12 133.78 2,438,707 +1.05(+0.79%)
Dec 10, 2019 132.57 133.40 131.69 132.73 2,033,190 +0.04(+0.03%)
Dec 09, 2019 132.83 133.12 132.27 132.70 1,706,152 +0.10(+0.08%)
Dec 06, 2019 132.77 133.25 132.08 132.59 2,444,854 +2.41(+1.86%)
Dec 05, 2019 130.61 131.11 129.63 130.18 2,451,657 +0.00(+0.00%)
Dec 04, 2019 130.98 132.19 130.07 130.18 2,674,355 +0.06(+0.04%)
Dec 03, 2019 130.11 130.47 128.73 130.12 4,264,743 -2.69(-2.03%)
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.