Skip to main content

Caterpillar (NY: CAT )

376.20 -3.04 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 106.20 106.70 105.69 106.18 3,264,668 +1.10(+1.04%)
Aug 29, 2019 104.05 105.40 103.94 105.08 3,863,476 +2.60(+2.53%)
Aug 28, 2019 100.70 102.56 99.71 102.48 3,579,726 +1.32(+1.31%)
Aug 27, 2019 102.75 103.02 100.96 101.16 3,542,432 -0.93(-0.91%)
Aug 26, 2019 102.84 103.21 101.57 102.09 5,828,378 +0.32(+0.32%)
Aug 23, 2019 103.72 104.30 101.11 101.77 6,842,477 -3.42(-3.25%)
Aug 22, 2019 105.58 106.12 104.59 105.19 2,374,598 +0.19(+0.18%)
Aug 21, 2019 105.28 106.46 104.88 105.00 3,119,270 +0.90(+0.87%)
Aug 20, 2019 104.92 105.10 103.92 104.10 2,692,123 -0.61(-0.59%)
Aug 19, 2019 105.48 105.72 104.13 104.71 2,948,743 +0.83(+0.80%)
Aug 16, 2019 103.72 105.17 103.43 103.89 3,980,835 +1.05(+1.02%)
Aug 15, 2019 102.68 103.14 101.69 102.83 4,674,551 +0.04(+0.04%)
Aug 14, 2019 104.02 104.30 102.64 102.80 6,209,703 -3.39(-3.19%)
Aug 13, 2019 104.34 108.85 104.21 106.19 4,889,898 +2.04(+1.96%)
Aug 12, 2019 106.13 106.20 103.56 104.14 4,821,128 -2.37(-2.23%)
Aug 09, 2019 108.42 108.59 106.01 106.52 4,265,172 -2.36(-2.16%)
Aug 08, 2019 107.96 108.94 107.40 108.87 4,185,680 +1.11(+1.03%)
Aug 07, 2019 107.07 108.14 105.86 107.77 5,657,972 -1.16(-1.06%)
Aug 06, 2019 109.55 110.33 107.64 108.93 4,162,295 +0.38(+0.35%)
Aug 05, 2019 108.95 109.58 107.36 108.54 6,142,836 -2.58(-2.32%)
Aug 02, 2019 112.91 113.14 110.19 111.12 6,689,381 -2.01(-1.77%)
Aug 01, 2019 117.46 118.84 112.80 113.13 6,196,474 -4.36(-3.71%)
Jul 31, 2019 118.58 119.89 116.89 117.48 4,843,348 -1.14(-0.96%)
Jul 30, 2019 118.95 119.18 117.32 118.62 3,650,347 -1.35(-1.12%)
Jul 29, 2019 119.11 120.14 118.53 119.97 3,043,190 +1.37(+1.16%)
Jul 26, 2019 119.96 120.21 118.34 118.60 4,749,678 -1.60(-1.33%)
Jul 25, 2019 116.96 120.36 116.89 120.19 5,404,388 +2.50(+2.12%)
Jul 24, 2019 116.87 119.84 114.61 117.70 14,193,607 -5.52(-4.48%)
Jul 23, 2019 121.28 123.34 120.93 123.22 4,618,321 +2.55(+2.11%)
Jul 22, 2019 121.68 121.94 120.10 120.67 3,662,429 -0.88(-0.73%)
Jul 19, 2019 119.76 122.28 119.76 121.55 5,421,126 +2.11(+1.77%)
Jul 18, 2019 119.42 120.36 118.68 119.44 4,010,976 -0.74(-0.62%)
Jul 17, 2019 122.37 122.64 120.18 120.18 4,234,429 -2.97(-2.42%)
Jul 16, 2019 123.44 124.51 122.33 123.16 4,575,787 -0.49(-0.39%)
Jul 15, 2019 122.53 123.95 122.42 123.64 5,080,718 +1.13(+0.92%)
Jul 12, 2019 119.28 122.53 119.18 122.51 4,686,725 +3.90(+3.28%)
Jul 11, 2019 117.94 118.66 117.40 118.61 3,573,627 +1.17(+1.00%)
Jul 10, 2019 119.30 119.97 117.36 117.44 4,439,266 -1.46(-1.23%)
Jul 09, 2019 118.75 119.04 118.07 118.91 2,957,351 -0.49(-0.41%)
Jul 08, 2019 119.67 120.53 119.03 119.39 3,096,400 -0.58(-0.48%)
Jul 05, 2019 119.03 120.06 117.96 119.97 3,469,473 -0.09(-0.07%)
Jul 03, 2019 120.81 120.84 118.94 120.06 2,866,946 -0.23(-0.19%)
Jul 02, 2019 120.95 121.30 119.60 120.29 3,619,921 -0.66(-0.55%)
Jul 01, 2019 123.34 124.11 119.51 120.95 5,471,523 +0.27(+0.23%)
Jun 28, 2019 120.42 121.54 120.42 120.68 11,823,993 +0.70(+0.58%)
Jun 27, 2019 120.15 120.43 118.62 119.98 4,059,334 +0.31(+0.26%)
Jun 26, 2019 118.88 120.11 118.81 119.67 3,776,048 +1.28(+1.08%)
Jun 25, 2019 119.16 119.45 117.44 118.39 4,236,205 -0.58(-0.49%)
Jun 24, 2019 118.33 119.49 118.25 118.98 3,611,602 +0.42(+0.36%)
Jun 21, 2019 118.07 119.75 117.36 118.55 6,485,385 +0.23(+0.19%)
Jun 20, 2019 117.67 118.47 116.44 118.32 4,295,225 +2.47(+2.13%)
Jun 19, 2019 115.39 116.47 114.99 115.85 4,344,083 +0.45(+0.39%)
Jun 18, 2019 113.69 116.30 113.52 115.40 5,371,323 +2.67(+2.36%)
Jun 17, 2019 112.64 113.54 112.17 112.73 2,945,289 +0.08(+0.07%)
Jun 14, 2019 112.11 113.03 111.12 112.65 2,857,459 +0.05(+0.05%)
Jun 13, 2019 112.76 113.69 112.24 112.60 3,947,373 +0.06(+0.06%)
Jun 12, 2019 112.23 112.91 111.64 112.54 3,427,260 -0.16(-0.14%)
Jun 11, 2019 114.22 114.75 112.42 112.70 5,100,502 +1.36(+1.22%)
Jun 10, 2019 111.10 112.70 110.89 111.33 4,184,385 +1.13(+1.03%)
Jun 07, 2019 110.13 111.24 109.86 110.20 2,877,336 +0.95(+0.87%)
Jun 06, 2019 109.00 109.75 108.23 109.25 3,722,086 +0.24(+0.22%)
Jun 05, 2019 109.26 109.47 107.99 109.02 4,064,278 +0.92(+0.85%)
Jun 04, 2019 107.86 108.70 106.92 108.09 4,585,291 +1.27(+1.19%)
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.