Caterpillar (NY: CAT )

233.93 -2.20 (-0.93%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 103.60 109.38 103.16 108.56 9,595,780 +4.05(+3.88%)
Mar 30, 2020 99.48 105.57 98.17 104.51 6,119,868 +5.87(+5.95%)
Mar 27, 2020 97.70 102.58 96.74 98.65 6,142,138 -4.73(-4.58%)
Mar 26, 2020 98.09 103.82 96.26 103.38 6,477,073 +5.45(+5.57%)
Mar 25, 2020 94.65 101.51 92.15 97.93 7,030,663 +3.12(+3.29%)
Mar 24, 2020 89.87 95.46 89.04 94.81 7,925,730 +8.88(+10.33%)
Mar 23, 2020 87.85 90.04 84.80 85.93 7,200,619 -3.41(-3.82%)
Mar 20, 2020 96.48 97.29 88.09 89.35 8,177,154 -7.03(-7.29%)
Mar 19, 2020 92.84 97.67 90.98 96.37 7,343,430 +2.70(+2.89%)
Mar 18, 2020 87.93 96.32 87.11 93.67 7,475,097 -0.07(-0.08%)
Mar 17, 2020 89.82 93.97 86.98 93.74 7,700,476 +6.35(+7.27%)
Mar 16, 2020 83.27 99.03 82.80 87.39 10,579,548 -5.83(-6.25%)
Mar 13, 2020 92.05 93.47 84.33 93.22 9,319,025 +6.90(+8.00%)
Mar 12, 2020 87.48 88.21 81.86 86.32 10,993,597 -7.89(-8.37%)
Mar 11, 2020 97.11 98.00 93.62 94.20 6,995,673 -5.43(-5.45%)
Mar 10, 2020 101.64 102.03 92.72 99.63 8,862,940 +2.26(+2.33%)
Mar 09, 2020 105.71 105.71 97.33 97.36 9,223,485 -16.22(-14.28%)
Mar 06, 2020 111.33 114.00 111.17 113.59 6,165,225 -0.52(-0.46%)
Mar 05, 2020 115.22 116.81 113.43 114.11 6,428,126 -5.08(-4.26%)
Mar 04, 2020 117.95 119.23 116.30 119.19 5,424,170 +2.83(+2.43%)
Mar 03, 2020 118.82 121.21 115.81 116.37 6,794,966 -3.01(-2.52%)
Mar 02, 2020 116.99 119.64 115.08 119.38 6,518,221 +3.14(+2.70%)
Feb 28, 2020 111.87 116.23 111.36 116.23 8,873,628 +0.91(+0.79%)
Feb 27, 2020 117.51 120.25 115.28 115.33 7,874,200 -4.66(-3.88%)
Feb 26, 2020 121.30 122.55 119.33 119.99 4,171,297 -0.70(-0.58%)
Feb 25, 2020 124.40 124.56 119.99 120.69 5,168,734 -2.97(-2.40%)
Feb 24, 2020 123.99 125.23 123.54 123.65 5,304,677 -4.72(-3.67%)
Feb 21, 2020 127.70 128.59 126.41 128.37 3,052,470 +0.26(+0.20%)
Feb 20, 2020 127.48 129.94 127.42 128.11 2,862,599 +0.07(+0.05%)
Feb 19, 2020 127.98 128.37 127.29 128.04 2,281,897 +0.26(+0.21%)
Feb 18, 2020 128.60 129.64 126.38 127.78 4,136,213 -1.32(-1.02%)
Feb 14, 2020 130.50 130.62 128.07 129.10 3,007,471 -1.62(-1.24%)
Feb 13, 2020 130.98 131.45 129.51 130.72 3,546,213 +0.12(+0.09%)
Feb 12, 2020 129.48 130.92 129.19 130.60 3,441,237 +3.18(+2.50%)
Feb 11, 2020 126.76 128.39 126.36 127.42 2,545,912 +1.75(+1.39%)
Feb 10, 2020 124.47 125.67 124.22 125.67 2,489,674 +0.89(+0.71%)
Feb 07, 2020 127.28 127.70 124.43 124.78 4,074,735 -3.63(-2.83%)
Feb 06, 2020 129.30 129.42 127.36 128.41 2,439,213 -0.18(-0.14%)
Feb 05, 2020 126.82 128.61 126.71 128.59 4,752,013 +3.68(+2.94%)
Feb 04, 2020 124.43 126.10 124.13 124.91 3,742,180 +3.50(+2.88%)
Feb 03, 2020 122.97 124.58 120.97 121.41 4,687,275 -1.48(-1.20%)
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%)
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.