Caterpillar (NY: CAT )

162.44 -0.18 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 118.00 118.25 115.33 116.38 4,039,890 -3.68(-3.07%)
Apr 29, 2020 116.96 120.82 116.53 120.06 4,259,605 +4.60(+3.98%)
Apr 28, 2020 117.86 118.00 113.37 115.46 5,603,925 +0.26(+0.23%)
Apr 27, 2020 110.85 116.13 109.73 115.20 5,341,844 +1.16(+1.02%)
Apr 24, 2020 113.99 114.38 111.21 114.04 3,045,900 +1.13(+1.00%)
Apr 23, 2020 111.33 115.23 110.95 112.91 3,545,354 +2.27(+2.05%)
Apr 22, 2020 112.03 112.10 109.21 110.64 3,794,941 +0.79(+0.72%)
Apr 21, 2020 111.04 111.04 108.60 109.85 5,742,892 -5.12(-4.45%)
Apr 20, 2020 114.44 117.07 112.12 114.97 4,083,572 -1.33(-1.14%)
Apr 17, 2020 114.45 116.54 113.85 116.30 4,132,200 +3.08(+2.72%)
Apr 16, 2020 111.85 113.47 108.86 113.22 5,920,431 +1.69(+1.52%)
Apr 15, 2020 112.96 113.10 109.80 111.53 5,651,507 -5.07(-4.35%)
Apr 14, 2020 116.50 117.84 114.51 116.60 7,164,927 +2.46(+2.16%)
Apr 13, 2020 119.95 120.05 113.58 114.14 10,518,347 -10.89(-8.71%)
Apr 09, 2020 128.65 129.60 123.15 125.03 4,753,400 -2.37(-1.86%)
Apr 08, 2020 122.99 128.18 121.04 127.40 4,685,769 +5.48(+4.49%)
Apr 07, 2020 122.89 128.80 120.51 121.92 8,489,083 +1.49(+1.24%)
Apr 06, 2020 120.04 121.73 118.13 120.43 5,784,848 +5.76(+5.02%)
Apr 03, 2020 115.50 116.84 112.12 114.67 5,036,500 -2.07(-1.77%)
Apr 02, 2020 111.23 118.52 111.13 116.74 8,105,794 +5.39(+4.84%)
Apr 01, 2020 112.09 116.75 109.50 111.35 6,846,365 -4.69(-4.04%)
Mar 31, 2020 110.73 116.91 110.26 116.04 8,977,524 +4.33(+3.88%)
Mar 30, 2020 106.33 112.84 104.93 111.71 5,725,565 +6.27(+5.95%)
Mar 27, 2020 104.43 109.64 103.40 105.44 5,746,400 -5.06(-4.58%)
Mar 26, 2020 104.85 110.97 102.89 110.50 6,059,755 +5.83(+5.57%)
Mar 25, 2020 101.17 108.50 98.50 104.67 6,577,678 +3.33(+3.29%)
Mar 24, 2020 96.06 102.03 95.17 101.34 7,415,075 +9.49(+10.33%)
Mar 23, 2020 93.90 96.24 90.64 91.85 6,736,683 -3.65(-3.82%)
Mar 20, 2020 103.12 103.99 94.16 95.50 7,650,300 -7.51(-7.29%)
Mar 19, 2020 99.23 104.40 97.25 103.01 6,870,293 +2.89(+2.89%)
Mar 18, 2020 93.99 102.95 93.11 100.12 6,993,477 -0.08(-0.08%)
Mar 17, 2020 96.01 100.44 92.97 100.20 7,204,335 +6.79(+7.27%)
Mar 16, 2020 89.00 105.85 88.50 93.41 9,897,908 -6.23(-6.25%)
Mar 13, 2020 98.39 99.91 90.14 99.64 8,718,600 +7.38(+8.00%)
Mar 12, 2020 93.50 94.28 87.50 92.26 10,285,280 -8.43(-8.37%)
Mar 11, 2020 103.80 104.75 100.07 100.69 6,544,942 -5.80(-5.45%)
Mar 10, 2020 108.64 109.06 99.11 106.49 8,291,901 +2.42(+2.33%)
Mar 09, 2020 112.99 112.99 104.03 104.07 8,629,216 -17.34(-14.28%)
Mar 06, 2020 119.00 121.85 118.83 121.41 5,768,000 -0.56(-0.46%)
Mar 05, 2020 123.15 124.85 121.24 121.97 6,013,962 -5.43(-4.26%)
Mar 04, 2020 126.07 127.44 124.31 127.40 5,074,691 +3.02(+2.43%)
Mar 03, 2020 127.00 129.56 123.78 124.38 6,357,167 -3.22(-2.52%)
Mar 02, 2020 125.05 127.88 123.00 127.60 6,098,252 +3.36(+2.70%)
Feb 28, 2020 119.57 124.24 119.03 124.24 8,301,900 +0.97(+0.79%)
Feb 27, 2020 125.60 128.53 123.22 123.27 7,366,866 -4.98(-3.88%)
Feb 26, 2020 129.65 130.99 127.55 128.25 3,902,541 -0.75(-0.58%)
Feb 25, 2020 132.97 133.14 128.25 129.00 4,835,713 -3.17(-2.40%)
Feb 24, 2020 132.53 133.86 132.05 132.17 4,962,897 -5.04(-3.67%)
Feb 21, 2020 136.50 137.44 135.11 137.21 2,855,800 +0.28(+0.20%)
Feb 20, 2020 136.26 138.89 136.20 136.93 2,678,162 +0.07(+0.05%)
Feb 19, 2020 136.79 137.21 136.06 136.86 2,134,875 +0.28(+0.21%)
Feb 18, 2020 137.46 138.57 135.08 136.58 3,869,717 -1.41(-1.02%)
Feb 14, 2020 139.49 139.62 136.89 137.99 2,813,700 -1.73(-1.24%)
Feb 13, 2020 140.00 140.50 138.43 139.72 3,317,731 +0.13(+0.09%)
Feb 12, 2020 138.40 139.94 138.09 139.59 3,219,518 +3.40(+2.50%)
Feb 11, 2020 135.49 137.23 135.06 136.19 2,381,879 +1.87(+1.39%)
Feb 10, 2020 133.04 134.33 132.78 134.32 2,329,265 +0.95(+0.71%)
Feb 07, 2020 136.04 136.49 133.00 133.37 3,812,200 -3.88(-2.83%)
Feb 06, 2020 138.20 138.33 136.13 137.25 2,282,055 -0.19(-0.14%)
Feb 05, 2020 135.55 137.47 135.44 137.44 4,445,841 +3.93(+2.94%)
Feb 04, 2020 133.00 134.78 132.68 133.51 3,501,072 +3.74(+2.88%)
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.