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 (%)
Jun 30, 2020 113.33 116.12 113.33 115.61 3,040,501 +1.14(+1.00%)
Jun 29, 2020 113.07 115.19 112.66 114.46 3,062,256 +2.61(+2.34%)
Jun 26, 2020 113.62 113.72 110.99 111.85 3,989,342 -2.12(-1.86%)
Jun 25, 2020 111.14 114.08 110.40 113.97 3,176,122 +2.42(+2.17%)
Jun 24, 2020 114.04 114.09 111.34 111.55 4,121,205 -3.83(-3.32%)
Jun 23, 2020 116.42 116.58 114.99 115.38 2,579,199 +0.42(+0.37%)
Jun 22, 2020 115.48 115.59 113.87 114.96 3,068,527 -1.53(-1.31%)
Jun 19, 2020 118.81 118.81 114.90 116.48 7,096,078 -0.12(-0.10%)
Jun 18, 2020 116.19 117.87 115.79 116.60 2,696,633 -0.58(-0.50%)
Jun 17, 2020 118.95 119.23 116.76 117.19 3,531,444 -1.72(-1.45%)
Jun 16, 2020 120.06 121.03 115.51 118.91 7,529,990 +5.94(+5.26%)
Jun 15, 2020 108.31 113.67 107.85 112.97 4,478,882 +0.42(+0.37%)
Jun 12, 2020 113.69 114.39 109.07 112.55 4,915,935 +1.46(+1.32%)
Jun 11, 2020 115.52 115.92 111.06 111.08 6,531,177 -9.95(-8.22%)
Jun 10, 2020 122.20 123.72 119.31 121.03 4,396,360 -1.60(-1.30%)
Jun 09, 2020 123.39 123.75 121.74 122.63 4,177,782 -3.23(-2.56%)
Jun 08, 2020 123.67 127.89 123.67 125.86 4,528,819 +2.38(+1.92%)
Jun 05, 2020 125.98 127.37 121.90 123.48 6,118,822 +5.63(+4.78%)
Jun 04, 2020 114.61 117.92 114.00 117.86 3,366,234 +1.71(+1.47%)
Jun 03, 2020 114.65 116.38 114.25 116.15 4,059,188 +3.45(+3.06%)
Jun 02, 2020 111.35 113.16 110.84 112.70 3,256,988 +2.58(+2.34%)
Jun 01, 2020 109.54 110.76 107.48 110.12 2,332,730 +0.34(+0.31%)
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%)
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.