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 (%)
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%)
Dec 02, 2019 134.90 135.68 132.71 132.82 3,117,376 -1.64(-1.22%)
Nov 29, 2019 133.96 135.14 133.59 134.46 1,778,584 -0.89(-0.66%)
Nov 27, 2019 134.73 135.38 133.50 135.35 2,864,529 -0.37(-0.27%)
Nov 26, 2019 136.01 136.25 135.17 135.72 2,656,597 -0.31(-0.23%)
Nov 25, 2019 134.48 136.17 133.60 136.03 3,320,752 +2.36(+1.77%)
Nov 22, 2019 133.71 134.21 132.88 133.67 2,430,754 +0.48(+0.36%)
Nov 21, 2019 131.51 133.73 130.95 133.19 3,547,953 +1.71(+1.30%)
Nov 20, 2019 132.34 132.58 130.16 131.48 3,750,818 -1.54(-1.16%)
Nov 19, 2019 134.11 134.49 132.63 133.02 2,244,291 -0.38(-0.29%)
Nov 18, 2019 134.01 134.51 132.87 133.40 2,840,143 -1.60(-1.18%)
Nov 15, 2019 134.30 135.53 134.26 135.00 3,043,313 +1.74(+1.30%)
Nov 14, 2019 133.98 135.03 133.05 133.26 2,778,825 -0.98(-0.73%)
Nov 13, 2019 134.12 135.51 133.50 134.24 3,472,678 -1.72(-1.26%)
Nov 12, 2019 137.60 137.94 135.66 135.96 3,060,167 -1.54(-1.12%)
Nov 11, 2019 136.33 137.64 136.21 137.50 2,373,528 -0.15(-0.11%)
Nov 08, 2019 136.25 137.67 135.46 137.65 2,990,248 +1.07(+0.78%)
Nov 07, 2019 136.93 137.87 136.34 136.58 4,107,014 +1.41(+1.04%)
Nov 06, 2019 136.08 136.08 134.40 135.17 4,021,954 -0.82(-0.60%)
Nov 05, 2019 136.44 137.50 135.33 135.99 4,861,352 -0.44(-0.32%)
Nov 04, 2019 135.04 136.57 134.73 136.42 5,847,939 +2.18(+1.63%)
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.