Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 108.28 112.51 107.79 112.51 9,167,585 +0.88(+0.79%)
Feb 27, 2020 113.74 116.39 111.58 111.63 8,135,050 -4.51(-3.88%)
Feb 26, 2020 117.41 118.62 115.51 116.14 4,309,480 -0.68(-0.58%)
Feb 25, 2020 120.41 120.57 116.14 116.82 5,339,959 -2.87(-2.40%)
Feb 24, 2020 120.02 121.22 119.58 119.69 5,480,405 -4.56(-3.67%)
Feb 21, 2020 123.61 124.46 122.35 124.25 3,153,590 +0.25(+0.20%)
Feb 20, 2020 123.39 125.78 123.34 124.00 2,957,428 +0.06(+0.05%)
Feb 19, 2020 123.87 124.25 123.21 123.94 2,357,490 +0.25(+0.20%)
Feb 18, 2020 124.48 125.48 122.33 123.68 4,273,233 -1.28(-1.02%)
Feb 14, 2020 126.32 126.43 123.96 124.96 3,107,100 -1.57(-1.24%)
Feb 13, 2020 126.78 127.23 125.36 126.53 3,663,689 +0.12(+0.09%)
Feb 12, 2020 125.33 126.73 125.05 126.41 3,555,235 +3.08(+2.50%)
Feb 11, 2020 122.70 124.27 122.31 123.33 2,630,250 +1.69(+1.39%)
Feb 10, 2020 120.48 121.64 120.24 121.64 2,572,150 +0.86(+0.71%)
Feb 07, 2020 123.19 123.60 120.44 120.78 4,209,719 -3.51(-2.83%)
Feb 06, 2020 125.15 125.27 123.28 124.29 2,520,017 -0.17(-0.14%)
Feb 05, 2020 122.75 124.49 122.65 124.46 4,909,433 +3.56(+2.94%)
Feb 04, 2020 120.44 122.05 120.15 120.90 3,866,148 +3.39(+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.