Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 109.33 110.31 107.44 109.78 4,681,114 -0.56(-0.50%)
May 28, 2020 114.01 114.08 109.92 110.34 4,096,867 -1.54(-1.37%)
May 27, 2020 109.41 111.94 109.24 111.88 4,882,317 +4.58(+4.27%)
May 26, 2020 105.99 108.35 105.99 107.30 4,579,410 +4.51(+4.39%)
May 22, 2020 104.30 104.33 101.87 102.78 2,992,717 -1.45(-1.39%)
May 21, 2020 105.05 105.72 104.02 104.24 2,563,077 -1.49(-1.41%)
May 20, 2020 103.55 107.36 103.31 105.73 4,086,488 +3.30(+3.22%)
May 19, 2020 105.05 105.50 102.36 102.43 3,725,710 -2.69(-2.56%)
May 18, 2020 102.56 105.70 102.36 105.11 6,131,557 +6.49(+6.58%)
May 15, 2020 96.12 98.69 95.30 98.63 7,203,422 +1.58(+1.63%)
May 14, 2020 93.67 97.13 91.59 97.05 6,062,032 +1.56(+1.64%)
May 13, 2020 96.09 96.22 93.72 95.48 5,881,439 -0.48(-0.50%)
May 12, 2020 99.71 99.92 95.96 95.96 4,231,699 -3.30(-3.32%)
May 11, 2020 100.67 101.23 98.86 99.26 4,602,446 -3.20(-3.12%)
May 08, 2020 99.59 102.54 98.98 102.46 4,282,158 +4.41(+4.49%)
May 07, 2020 99.63 100.57 97.58 98.05 4,791,668 -0.35(-0.35%)
May 06, 2020 100.56 100.75 97.51 98.40 4,885,483 -1.13(-1.14%)
May 05, 2020 99.83 101.52 99.38 99.53 3,805,299 +1.09(+1.10%)
May 04, 2020 100.55 100.78 97.40 98.44 4,924,372 -2.89(-2.85%)
May 01, 2020 104.18 104.72 101.05 101.33 4,333,477 -5.03(-4.73%)
Apr 30, 2020 107.84 108.07 105.40 106.36 4,420,567 -3.36(-3.07%)
Apr 29, 2020 106.89 110.42 106.50 109.72 4,660,985 +4.20(+3.98%)
Apr 28, 2020 107.71 107.84 103.61 105.52 6,131,980 +0.24(+0.23%)
Apr 27, 2020 101.30 106.13 100.28 105.28 5,845,203 +1.06(+1.02%)
Apr 24, 2020 104.17 104.53 101.63 104.22 3,332,913 +1.03(+1.00%)
Apr 23, 2020 101.74 105.31 101.40 103.19 3,879,431 +2.08(+2.05%)
Apr 22, 2020 102.38 102.45 99.81 101.11 4,152,536 +0.72(+0.72%)
Apr 21, 2020 101.48 101.48 99.25 100.39 6,284,042 -4.68(-4.45%)
Apr 20, 2020 104.58 106.99 102.47 105.07 4,468,365 -1.22(-1.14%)
Apr 17, 2020 104.59 106.50 104.05 106.28 4,521,575 +3.76(+3.66%)
Apr 16, 2020 101.29 102.75 98.58 102.53 6,537,787 +1.53(+1.52%)
Apr 15, 2020 102.29 102.42 99.43 101.00 6,240,821 -4.59(-4.35%)
Apr 14, 2020 105.50 106.71 103.70 105.59 7,912,053 +2.23(+2.16%)
Apr 13, 2020 108.62 108.71 102.86 103.36 11,615,153 -9.86(-8.71%)
Apr 09, 2020 116.50 117.36 111.52 113.22 5,249,063 -2.15(-1.86%)
Apr 08, 2020 111.38 116.08 109.61 115.37 5,174,380 +4.96(+4.50%)
Apr 07, 2020 111.29 116.64 109.13 110.41 9,374,287 +1.35(+1.24%)
Apr 06, 2020 108.70 110.23 106.97 109.06 6,388,066 +5.22(+5.02%)
Apr 03, 2020 104.59 105.81 101.53 103.84 5,561,683 -1.87(-1.77%)
Apr 02, 2020 100.73 107.33 100.64 105.72 8,951,030 +4.88(+4.84%)
Apr 01, 2020 101.50 105.72 99.16 100.83 7,560,273 -4.25(-4.04%)
Mar 31, 2020 100.27 105.87 99.85 105.08 9,913,660 +3.92(+3.88%)
Mar 30, 2020 96.29 102.19 95.02 101.16 6,322,601 +5.68(+5.95%)
Mar 27, 2020 94.57 99.29 93.64 95.48 6,345,609 -4.58(-4.58%)
Mar 26, 2020 94.95 100.49 93.18 100.07 6,691,639 +5.28(+5.57%)
Mar 25, 2020 91.62 98.25 89.20 94.79 7,263,569 +3.02(+3.29%)
Mar 24, 2020 86.99 92.40 86.18 91.77 8,188,286 +8.59(+10.33%)
Mar 23, 2020 85.03 87.15 82.08 83.18 7,439,154 -3.31(-3.82%)
Mar 20, 2020 93.38 94.17 85.27 86.48 8,448,039 -6.80(-7.29%)
Mar 19, 2020 89.86 94.54 88.07 93.28 7,586,696 +2.62(+2.89%)
Mar 18, 2020 85.11 93.23 84.32 90.67 7,722,725 -0.07(-0.08%)
Mar 17, 2020 86.94 90.96 84.19 90.74 7,955,571 +6.15(+7.27%)
Mar 16, 2020 80.60 95.85 80.14 84.59 10,930,017 -5.64(-6.25%)
Mar 13, 2020 89.10 90.48 81.63 90.23 9,627,737 +6.68(+8.00%)
Mar 12, 2020 84.67 85.38 79.24 83.55 11,357,783 -7.63(-8.37%)
Mar 11, 2020 94.00 94.86 90.62 91.18 7,227,419 -5.25(-5.45%)
Mar 10, 2020 98.38 98.76 89.75 96.43 9,156,543 +2.19(+2.33%)
Mar 09, 2020 102.32 102.32 94.21 94.24 9,529,032 -15.70(-14.28%)
Mar 06, 2020 107.76 110.34 107.61 109.94 6,369,461 -0.51(-0.46%)
Mar 05, 2020 111.52 113.06 109.79 110.45 6,641,071 -4.92(-4.26%)
Mar 04, 2020 114.17 115.41 112.57 115.37 5,603,857 +2.73(+2.43%)
Mar 03, 2020 115.01 117.33 112.09 112.64 7,020,064 -2.92(-2.52%)
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.