Skip to main content

Caterpillar (NY: CAT )

357.82 +4.13 (+1.17%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 160.82 162.00 159.73 160.81 2,571,012 -1.38(-0.85%)
Nov 27, 2020 161.56 162.96 161.07 162.19 1,054,457 +0.42(+0.26%)
Nov 25, 2020 163.46 163.48 160.06 161.77 2,705,879 -2.10(-1.28%)
Nov 24, 2020 163.27 165.19 162.36 163.87 3,721,050 +1.96(+1.21%)
Nov 23, 2020 160.96 162.57 160.48 161.91 2,594,563 +2.36(+1.48%)
Nov 20, 2020 159.75 160.37 158.69 159.55 2,645,211 -0.62(-0.39%)
Nov 19, 2020 159.80 160.49 158.14 160.17 2,171,435 +0.15(+0.09%)
Nov 18, 2020 159.37 162.46 159.37 160.02 3,415,186 +0.77(+0.48%)
Nov 17, 2020 159.49 159.78 157.66 159.25 2,278,628 -1.19(-0.74%)
Nov 16, 2020 162.11 162.11 159.18 160.44 4,211,369 +1.37(+0.86%)
Nov 13, 2020 157.76 159.54 156.73 159.06 2,289,839 +2.39(+1.53%)
Nov 12, 2020 156.40 158.50 155.30 156.67 2,359,603 -0.31(-0.19%)
Nov 11, 2020 159.69 160.02 155.14 156.98 2,527,095 -2.63(-1.65%)
Nov 10, 2020 159.24 162.10 158.19 159.61 3,776,006 +1.37(+0.87%)
Nov 09, 2020 161.21 163.38 157.59 158.24 6,441,225 +8.83(+5.91%)
Nov 06, 2020 151.87 153.35 148.92 149.41 3,220,046 -1.67(-1.10%)
Nov 05, 2020 146.06 152.81 145.99 151.08 5,196,405 +7.28(+5.06%)
Nov 04, 2020 147.46 150.42 143.80 143.80 9,788,647 -11.54(-7.43%)
Nov 03, 2020 152.85 156.55 151.06 155.34 5,222,286 +4.09(+2.71%)
Nov 02, 2020 147.47 151.78 146.04 151.25 4,393,506 +5.76(+3.96%)
Oct 30, 2020 142.62 145.71 141.77 145.48 4,723,144 +2.21(+1.54%)
Oct 29, 2020 139.51 144.06 138.61 143.28 4,173,992 +3.25(+2.32%)
Oct 28, 2020 142.47 143.98 139.44 140.03 6,093,706 -6.25(-4.27%)
Oct 27, 2020 149.11 149.93 145.45 146.28 5,241,918 -4.90(-3.24%)
Oct 26, 2020 154.37 154.37 148.99 151.18 4,861,617 -4.99(-3.20%)
Oct 23, 2020 156.90 158.08 155.22 156.17 3,084,352 -0.04(-0.02%)
Oct 22, 2020 154.66 156.39 153.66 156.21 2,560,402 +2.08(+1.35%)
Oct 21, 2020 156.35 157.00 153.52 154.13 2,714,877 -1.46(-0.94%)
Oct 20, 2020 154.87 157.68 154.60 155.59 3,267,065 +1.34(+0.87%)
Oct 19, 2020 155.36 156.54 153.58 154.25 2,995,148 -1.12(-0.72%)
Oct 16, 2020 153.99 156.99 153.41 155.37 6,050,638 +3.42(+2.25%)
Oct 15, 2020 147.56 152.64 147.46 151.96 3,213,567 +1.32(+0.87%)
Oct 14, 2020 149.77 151.75 149.62 150.64 4,439,274 +1.37(+0.92%)
Oct 13, 2020 148.90 150.25 148.35 149.27 3,604,992 -0.45(-0.30%)
Oct 12, 2020 147.29 150.26 146.88 149.72 4,647,325 +3.38(+2.31%)
Oct 09, 2020 145.36 146.75 144.92 146.34 4,435,831 +2.10(+1.46%)
Oct 08, 2020 143.40 144.31 142.01 144.24 2,001,706 +1.74(+1.22%)
Oct 07, 2020 141.13 143.69 141.06 142.50 2,535,303 +2.98(+2.14%)
Oct 06, 2020 141.79 143.13 139.29 139.52 2,779,841 -1.81(-1.28%)
Oct 05, 2020 140.11 142.21 139.60 141.32 2,819,837 +3.27(+2.37%)
Oct 02, 2020 132.83 139.26 132.35 138.05 3,497,770 +2.97(+2.20%)
Oct 01, 2020 138.04 138.40 134.10 135.08 2,342,804 -2.25(-1.64%)
Sep 30, 2020 136.27 138.98 136.03 137.33 3,956,107 +1.60(+1.18%)
Sep 29, 2020 136.61 137.16 134.62 135.72 1,744,153 -0.25(-0.18%)
Sep 28, 2020 136.27 138.40 135.72 135.97 2,400,032 +1.63(+1.21%)
Sep 25, 2020 132.48 135.07 131.67 134.34 2,007,973 +0.71(+0.53%)
Sep 24, 2020 132.60 135.75 131.42 133.63 2,321,551 +0.70(+0.53%)
Sep 23, 2020 135.79 137.11 132.22 132.94 2,627,938 -2.55(-1.88%)
Sep 22, 2020 133.51 135.81 133.05 135.49 2,800,946 +1.68(+1.25%)
Sep 21, 2020 136.78 137.65 132.47 133.81 4,646,250 -6.50(-4.63%)
Sep 18, 2020 141.50 143.83 140.01 140.31 5,553,749 -1.36(-0.96%)
Sep 17, 2020 137.97 143.86 137.33 141.67 4,872,823 +2.54(+1.83%)
Sep 16, 2020 138.11 139.93 136.61 139.13 3,587,569 +2.31(+1.69%)
Sep 15, 2020 141.98 142.22 136.60 136.82 4,442,508 -4.52(-3.20%)
Sep 14, 2020 141.79 142.53 140.14 141.34 2,790,485 -0.29(-0.21%)
Sep 11, 2020 138.55 142.16 138.33 141.64 3,515,691 +3.66(+2.65%)
Sep 10, 2020 139.96 141.10 136.96 137.98 4,764,219 -2.61(-1.85%)
Sep 09, 2020 137.93 143.15 137.38 140.59 5,804,657 +3.84(+2.81%)
Sep 08, 2020 135.35 138.81 134.17 136.75 5,185,229 +0.31(+0.23%)
Sep 04, 2020 136.91 138.83 134.46 136.43 5,571,018 +1.31(+0.97%)
Sep 03, 2020 136.81 139.21 133.78 135.13 4,863,593 -2.31(-1.68%)
Sep 02, 2020 135.23 137.69 134.79 137.44 4,903,614 +2.96(+2.20%)
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.