Caterpillar (NY: CAT )

235.12 +2.82 (+1.21%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 140.78 143.59 140.53 141.88 3,829,255 +1.66(+1.18%)
Sep 29, 2020 141.13 141.71 139.08 140.22 1,688,227 -0.26(-0.18%)
Sep 28, 2020 140.78 142.98 140.22 140.48 2,323,075 +1.68(+1.21%)
Sep 25, 2020 136.87 139.54 136.03 138.79 1,943,588 +0.73(+0.53%)
Sep 24, 2020 137.00 140.25 135.77 138.06 2,247,110 +0.72(+0.53%)
Sep 23, 2020 140.29 141.65 136.60 137.34 2,543,674 -2.63(-1.88%)
Sep 22, 2020 137.94 140.31 137.45 139.97 2,711,134 +1.73(+1.25%)
Sep 21, 2020 141.31 142.21 136.85 138.24 4,497,269 -6.72(-4.63%)
Sep 18, 2020 146.19 148.59 144.65 144.96 5,375,669 -1.41(-0.96%)
Sep 17, 2020 142.54 148.63 141.88 146.37 4,716,577 +2.63(+1.83%)
Sep 16, 2020 142.69 144.57 141.13 143.74 3,472,534 +2.39(+1.69%)
Sep 15, 2020 146.68 146.94 141.12 141.35 4,300,059 -4.67(-3.20%)
Sep 14, 2020 146.49 147.25 144.79 146.02 2,701,009 -0.31(-0.21%)
Sep 11, 2020 143.14 146.87 142.91 146.33 3,402,961 +3.78(+2.65%)
Sep 10, 2020 144.60 145.78 141.50 142.55 4,611,455 -2.69(-1.85%)
Sep 09, 2020 142.49 147.89 141.93 145.24 5,618,532 +3.97(+2.81%)
Sep 08, 2020 139.83 143.41 138.61 141.28 5,018,965 +0.32(+0.23%)
Sep 04, 2020 141.45 143.43 138.92 140.95 5,392,384 +1.35(+0.97%)
Sep 03, 2020 141.34 143.83 138.21 139.60 4,707,643 -2.39(-1.68%)
Sep 02, 2020 139.71 142.26 139.26 141.99 4,746,380 +3.06(+2.20%)
Sep 01, 2020 134.76 138.99 134.04 138.93 2,811,599 +3.56(+2.63%)
Aug 31, 2020 136.50 136.60 135.33 135.37 3,033,700 -1.25(-0.92%)
Aug 28, 2020 137.24 138.74 135.73 136.62 3,888,332 +0.25(+0.18%)
Aug 27, 2020 135.20 137.30 134.39 136.38 3,163,525 +1.46(+1.09%)
Aug 26, 2020 133.63 135.49 132.98 134.91 2,502,207 +0.65(+0.48%)
Aug 25, 2020 135.71 137.86 133.69 134.27 2,594,145 -0.50(-0.37%)
Aug 24, 2020 132.94 135.31 132.30 134.77 3,071,261 +3.09(+2.35%)
Aug 21, 2020 130.13 132.22 130.13 131.68 2,654,036 +0.90(+0.69%)
Aug 20, 2020 129.39 131.25 129.03 130.78 2,396,656 -0.51(-0.39%)
Aug 19, 2020 131.75 133.10 130.76 131.29 1,943,995 -0.33(-0.25%)
Aug 18, 2020 132.17 133.28 131.35 131.62 1,643,173 -0.33(-0.25%)
Aug 17, 2020 133.31 133.74 131.56 131.96 2,401,132 -1.18(-0.89%)
Aug 14, 2020 132.65 134.02 132.00 133.13 2,143,014 -0.68(-0.51%)
Aug 13, 2020 134.69 135.78 132.95 133.81 3,090,437 -1.81(-1.33%)
Aug 12, 2020 136.93 137.13 134.44 135.62 2,671,509 +0.04(+0.03%)
Aug 11, 2020 137.00 139.07 135.35 135.58 4,420,246 +0.49(+0.36%)
Aug 10, 2020 129.11 135.23 129.06 135.09 5,447,261 +6.75(+5.26%)
Aug 07, 2020 127.47 128.52 126.05 128.34 2,337,814 +0.50(+0.39%)
Aug 06, 2020 127.96 128.61 127.17 127.84 2,571,328 -0.55(-0.43%)
Aug 05, 2020 126.30 129.31 126.14 128.39 2,954,212 +3.28(+2.62%)
Aug 04, 2020 124.96 125.98 124.30 125.11 2,419,536 -0.25(-0.20%)
Aug 03, 2020 125.85 126.51 124.71 125.35 2,998,712 -1.05(-0.83%)
Jul 31, 2020 125.97 128.56 123.86 126.40 7,129,819 -3.66(-2.82%)
Jul 30, 2020 132.30 132.32 129.34 130.06 3,218,184 -3.61(-2.70%)
Jul 29, 2020 131.82 134.20 131.08 133.68 2,457,906 +2.38(+1.81%)
Jul 28, 2020 132.16 133.16 131.19 131.30 2,132,609 -1.77(-1.33%)
Jul 27, 2020 130.46 133.50 130.38 133.07 2,635,625 +2.20(+1.68%)
Jul 24, 2020 130.51 131.93 130.18 130.87 2,140,596 +0.93(+0.72%)
Jul 23, 2020 130.22 130.81 129.09 129.94 1,696,469 -0.36(-0.28%)
Jul 22, 2020 128.65 131.15 128.60 130.30 2,267,421 +1.06(+0.82%)
Jul 21, 2020 128.20 130.49 127.87 129.24 3,390,887 +1.18(+0.92%)
Jul 20, 2020 129.14 130.27 127.71 128.06 2,603,659 -2.16(-1.66%)
Jul 17, 2020 131.15 131.68 129.87 130.22 2,584,337 -0.60(-0.46%)
Jul 16, 2020 130.58 133.12 129.92 130.82 3,834,892 +0.19(+0.14%)
Jul 15, 2020 132.34 132.34 129.45 130.63 5,204,359 +1.40(+1.08%)
Jul 14, 2020 123.04 129.64 122.01 129.24 6,925,531 +5.96(+4.83%)
Jul 13, 2020 122.19 124.71 121.66 123.28 3,926,743 +2.42(+2.00%)
Jul 10, 2020 118.94 121.07 118.79 120.86 2,850,578 +2.15(+1.81%)
Jul 09, 2020 120.42 121.18 118.13 118.71 2,820,353 -2.27(-1.87%)
Jul 08, 2020 122.11 122.11 119.41 120.97 2,414,767 +0.88(+0.73%)
Jul 07, 2020 120.61 121.56 119.72 120.10 2,137,614 -2.11(-1.72%)
Jul 06, 2020 122.86 123.21 121.01 122.20 2,638,584 +1.62(+1.34%)
Jul 02, 2020 121.09 123.06 120.09 120.59 2,676,984 +1.57(+1.32%)
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.