Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 114.21 117.02 114.21 116.50 3,017,171 +1.15(+1.00%)
Jun 29, 2020 113.94 116.08 113.53 115.35 3,038,758 +2.63(+2.34%)
Jun 26, 2020 114.50 114.60 111.85 112.72 3,958,730 -2.14(-1.86%)
Jun 25, 2020 112.00 114.96 111.25 114.85 3,151,751 +2.44(+2.17%)
Jun 24, 2020 114.93 114.97 112.20 112.41 4,089,582 -3.86(-3.32%)
Jun 23, 2020 117.32 117.49 115.88 116.27 2,559,408 +0.42(+0.37%)
Jun 22, 2020 116.37 116.48 114.75 115.85 3,044,981 -1.54(-1.31%)
Jun 19, 2020 119.72 119.72 115.79 117.39 7,041,628 -0.12(-0.10%)
Jun 18, 2020 117.09 118.78 116.69 117.50 2,675,941 -0.59(-0.50%)
Jun 17, 2020 119.87 120.16 117.66 118.09 3,504,346 -1.73(-1.44%)
Jun 16, 2020 120.98 121.97 116.40 119.83 7,472,211 +5.99(+5.26%)
Jun 15, 2020 109.14 114.55 108.68 113.84 4,444,515 +0.42(+0.37%)
Jun 12, 2020 114.57 115.27 109.92 113.42 4,878,214 +1.47(+1.32%)
Jun 11, 2020 116.42 116.81 111.91 111.94 6,481,061 -10.03(-8.22%)
Jun 10, 2020 123.15 124.68 120.23 121.97 4,362,626 -1.61(-1.30%)
Jun 09, 2020 124.35 124.71 122.68 123.58 4,145,725 -3.25(-2.56%)
Jun 08, 2020 124.62 128.88 124.62 126.83 4,494,068 +2.39(+1.92%)
Jun 05, 2020 126.95 128.35 122.85 124.44 6,071,870 +5.67(+4.78%)
Jun 04, 2020 115.50 118.83 114.88 118.77 3,340,404 +1.72(+1.47%)
Jun 03, 2020 115.53 117.28 115.13 117.04 4,028,041 +3.47(+3.06%)
Jun 02, 2020 112.21 114.03 111.69 113.57 3,231,996 +2.60(+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.