Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 113.24 115.80 111.39 115.55 6,734,150 +3.04(+2.70%)
Feb 28, 2020 108.28 112.51 107.79 112.51 9,167,585 +0.88(+0.79%)
Feb 27, 2020 113.74 116.39 111.58 111.63 8,135,050 -4.51(-3.88%)
Feb 26, 2020 117.41 118.62 115.51 116.14 4,309,480 -0.68(-0.58%)
Feb 25, 2020 120.41 120.57 116.14 116.82 5,339,959 -2.87(-2.40%)
Feb 24, 2020 120.02 121.22 119.58 119.69 5,480,405 -4.56(-3.67%)
Feb 21, 2020 123.61 124.46 122.35 124.25 3,153,590 +0.25(+0.20%)
Feb 20, 2020 123.39 125.78 123.34 124.00 2,957,428 +0.06(+0.05%)
Feb 19, 2020 123.87 124.25 123.21 123.94 2,357,490 +0.25(+0.20%)
Feb 18, 2020 124.48 125.48 122.33 123.68 4,273,233 -1.28(-1.02%)
Feb 14, 2020 126.32 126.43 123.96 124.96 3,107,100 -1.57(-1.24%)
Feb 13, 2020 126.78 127.23 125.36 126.53 3,663,689 +0.12(+0.09%)
Feb 12, 2020 125.33 126.73 125.05 126.41 3,555,235 +3.08(+2.50%)
Feb 11, 2020 122.70 124.27 122.31 123.33 2,630,250 +1.69(+1.39%)
Feb 10, 2020 120.48 121.64 120.24 121.64 2,572,150 +0.86(+0.71%)
Feb 07, 2020 123.19 123.60 120.44 120.78 4,209,719 -3.51(-2.83%)
Feb 06, 2020 125.15 125.27 123.28 124.29 2,520,017 -0.17(-0.14%)
Feb 05, 2020 122.75 124.49 122.65 124.46 4,909,433 +3.56(+2.94%)
Feb 04, 2020 120.44 122.05 120.15 120.90 3,866,148 +3.39(+2.88%)
Feb 03, 2020 119.03 120.59 117.09 117.52 4,842,550 -1.43(-1.20%)
Jan 31, 2020 121.18 122.24 118.21 118.95 7,493,172 -3.64(-2.97%)
Jan 30, 2020 122.03 123.13 120.36 122.59 4,261,827 -0.37(-0.30%)
Jan 29, 2020 124.60 124.75 122.86 122.96 2,893,183 -0.87(-0.70%)
Jan 28, 2020 124.08 124.61 122.81 123.83 3,050,332 +0.92(+0.74%)
Jan 27, 2020 123.97 124.80 122.77 122.91 3,224,246 -4.21(-3.31%)
Jan 24, 2020 129.09 129.22 126.11 127.12 2,789,510 -2.15(-1.66%)
Jan 23, 2020 128.42 129.69 126.60 129.27 3,514,571 +0.11(+0.08%)
Jan 22, 2020 132.44 132.72 129.06 129.16 3,978,013 -2.92(-2.21%)
Jan 21, 2020 133.30 133.91 131.93 132.08 2,734,929 -1.75(-1.31%)
Jan 17, 2020 133.31 134.27 132.76 133.82 3,679,004 +0.85(+0.64%)
Jan 16, 2020 131.68 133.03 131.51 132.97 3,414,385 +2.07(+1.58%)
Jan 15, 2020 131.49 131.96 130.57 130.91 2,936,341 -1.00(-0.76%)
Jan 14, 2020 132.60 133.07 131.57 131.90 3,049,426 -0.13(-0.10%)
Jan 13, 2020 131.77 132.04 130.89 132.03 3,731,086 +0.62(+0.47%)
Jan 10, 2020 132.60 132.84 131.14 131.41 2,661,845 -1.06(-0.80%)
Jan 09, 2020 132.92 133.06 131.75 132.47 2,527,101 -0.33(-0.25%)
Jan 08, 2020 132.04 133.60 131.71 132.80 2,394,384 +1.17(+0.89%)
Jan 07, 2020 132.51 132.70 130.85 131.63 3,167,834 -1.76(-1.32%)
Jan 06, 2020 132.44 133.59 131.78 133.40 2,835,168 -0.09(-0.07%)
Jan 03, 2020 133.78 134.85 132.60 133.49 3,447,822 -1.88(-1.39%)
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.