Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 117.93 119.94 117.60 119.25 5,319,268 +2.75(+2.36%)
Mar 28, 2019 116.08 116.88 115.43 116.50 2,825,638 +1.03(+0.89%)
Mar 27, 2019 116.41 116.59 114.63 115.47 2,702,319 -0.56(-0.49%)
Mar 26, 2019 116.78 117.55 115.41 116.03 2,997,724 +0.41(+0.35%)
Mar 25, 2019 114.05 116.17 113.74 115.63 3,635,759 +1.42(+1.24%)
Mar 22, 2019 117.05 117.32 113.96 114.21 6,528,559 -3.78(-3.20%)
Mar 21, 2019 116.31 118.46 116.18 117.99 2,994,714 +0.92(+0.79%)
Mar 20, 2019 117.78 118.07 116.23 117.06 4,001,602 -1.00(-0.85%)
Mar 19, 2019 119.12 119.44 117.50 118.07 3,767,627 +0.04(+0.04%)
Mar 18, 2019 116.78 118.11 116.64 118.02 4,642,260 +1.26(+1.08%)
Mar 15, 2019 117.82 118.40 116.16 116.76 8,010,318 -0.90(-0.76%)
Mar 14, 2019 116.91 118.00 116.19 117.66 4,251,984 +0.17(+0.14%)
Mar 13, 2019 117.92 118.21 116.78 117.49 4,868,777 +0.90(+0.77%)
Mar 12, 2019 117.27 117.39 116.10 116.60 4,781,257 -0.55(-0.47%)
Mar 11, 2019 116.09 117.41 115.82 117.15 4,447,347 +1.55(+1.34%)
Mar 08, 2019 114.85 116.29 114.62 115.60 4,815,235 -1.28(-1.09%)
Mar 07, 2019 118.27 118.65 115.84 116.88 4,871,876 -1.79(-1.51%)
Mar 06, 2019 121.05 121.16 118.58 118.66 4,411,859 -2.03(-1.68%)
Mar 05, 2019 121.51 121.86 120.57 120.70 3,545,311 -1.06(-0.87%)
Mar 04, 2019 122.16 123.01 120.66 121.76 4,385,632 +0.77(+0.64%)
Mar 01, 2019 122.21 122.77 120.52 120.99 4,330,064 +0.11(+0.10%)
Feb 28, 2019 121.94 122.33 120.70 120.87 4,397,972 -1.97(-1.61%)
Feb 27, 2019 121.33 122.90 120.70 122.84 3,909,137 +1.41(+1.16%)
Feb 26, 2019 120.16 122.36 119.05 121.44 8,249,773 -3.02(-2.42%)
Feb 25, 2019 124.09 125.46 123.37 124.45 5,048,588 +2.40(+1.97%)
Feb 22, 2019 122.14 122.94 121.39 122.05 3,959,766 -0.18(-0.14%)
Feb 21, 2019 122.99 124.08 121.81 122.23 4,600,370 -1.26(-1.02%)
Feb 20, 2019 120.04 123.82 119.99 123.49 7,038,545 +3.97(+3.32%)
Feb 19, 2019 119.12 120.56 118.81 119.52 4,409,340 -0.35(-0.29%)
Feb 15, 2019 118.02 119.91 117.65 119.87 5,928,288 +3.15(+2.70%)
Feb 14, 2019 115.98 117.27 115.53 116.72 3,268,558 -0.42(-0.36%)
Feb 13, 2019 118.11 118.21 116.57 117.14 3,623,492 +0.38(+0.32%)
Feb 12, 2019 114.64 117.55 114.41 116.76 5,108,769 +3.29(+2.90%)
Feb 11, 2019 113.49 114.47 113.26 113.47 3,008,847 +0.29(+0.26%)
Feb 08, 2019 112.19 113.18 111.38 113.18 3,562,085 -0.16(-0.14%)
Feb 07, 2019 113.79 114.80 112.09 113.34 4,182,555 -1.55(-1.35%)
Feb 06, 2019 115.53 116.26 114.73 114.89 3,517,041 -1.29(-1.11%)
Feb 05, 2019 114.97 116.26 114.94 116.17 4,066,459 +0.99(+0.86%)
Feb 04, 2019 115.19 115.57 114.50 115.19 5,152,297 -0.03(-0.02%)
Feb 01, 2019 117.08 117.81 114.51 115.21 6,415,845 -1.98(-1.69%)
Jan 31, 2019 114.69 117.35 113.57 117.19 7,349,293 +2.68(+2.34%)
Jan 30, 2019 112.59 115.60 111.17 114.51 8,147,998 +3.15(+2.83%)
Jan 29, 2019 110.55 113.00 110.55 111.36 9,707,459 +1.90(+1.74%)
Jan 28, 2019 111.76 112.48 108.39 109.46 19,767,852 -10.99(-9.13%)
Jan 25, 2019 118.61 120.48 117.84 120.45 7,305,173 +3.63(+3.11%)
Jan 24, 2019 115.65 117.05 115.47 116.82 4,478,889 +0.80(+0.69%)
Jan 23, 2019 117.09 117.48 114.55 116.02 3,541,208 -0.37(-0.32%)
Jan 22, 2019 118.75 118.76 115.44 116.39 5,893,597 -3.84(-3.19%)
Jan 18, 2019 118.90 121.21 117.63 120.22 6,956,464 +2.57(+2.18%)
Jan 17, 2019 114.09 118.84 112.95 117.65 7,861,232 +2.52(+2.19%)
Jan 16, 2019 114.35 115.89 113.89 115.13 4,164,869 +0.85(+0.74%)
Jan 15, 2019 115.53 116.40 113.30 114.28 3,685,377 -0.97(-0.84%)
Jan 14, 2019 113.95 115.77 112.92 115.26 5,125,077 -0.26(-0.23%)
Jan 11, 2019 114.63 115.71 113.73 115.52 3,326,104 -0.75(-0.65%)
Jan 10, 2019 112.47 116.41 111.28 116.27 3,908,528 +2.35(+2.06%)
Jan 09, 2019 114.64 115.62 113.60 113.92 5,560,979 +0.44(+0.39%)
Jan 08, 2019 113.59 114.99 112.13 113.48 4,801,250 +1.35(+1.20%)
Jan 07, 2019 112.45 113.33 110.80 112.13 5,299,762 +0.07(+0.06%)
Jan 04, 2019 108.58 112.45 108.17 112.06 6,240,076 +5.81(+5.46%)
Jan 03, 2019 109.58 109.75 105.33 106.26 7,071,335 -4.26(-3.85%)
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.