Breaking News Bar

Business News and Information

Caterpillar (NY: CAT )

174.78 USD +2.55 (+1.48%)
Official Closing Price Updated: 4:44 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 172.45 173.12 171.31 172.23 2,450,400 -0.67(-0.39%)
Nov 19, 2020 172.50 173.25 170.71 172.90 2,011,516 +0.16(+0.09%)
Nov 18, 2020 172.04 175.38 172.04 172.74 3,163,669 +0.83(+0.48%)
Nov 17, 2020 172.17 172.48 170.19 171.91 2,110,815 -1.28(-0.74%)
Nov 16, 2020 175.00 175.00 171.83 173.19 3,901,215 +1.48(+0.86%)
Nov 13, 2020 170.30 172.22 169.19 171.71 2,121,200 +2.58(+1.53%)
Nov 12, 2020 168.83 171.10 167.65 169.13 2,185,826 -0.33(-0.19%)
Nov 11, 2020 172.38 172.74 167.47 169.46 2,340,983 -2.84(-1.65%)
Nov 10, 2020 171.90 174.99 170.77 172.30 3,497,916 +1.48(+0.87%)
Nov 09, 2020 174.03 176.37 170.12 170.82 5,966,850 +9.53(+5.91%)
Nov 06, 2020 163.94 165.54 160.76 161.29 2,982,900 -1.80(-1.10%)
Nov 05, 2020 157.67 164.96 157.60 163.09 4,813,707 +7.86(+5.06%)
Nov 04, 2020 159.18 162.38 155.23 155.23 9,067,745 -12.46(-7.43%)
Nov 03, 2020 165.00 169.00 163.07 167.69 4,837,682 +4.42(+2.71%)
Nov 02, 2020 159.20 163.85 157.65 163.27 4,069,939 +6.22(+3.96%)
Oct 30, 2020 153.96 157.29 153.04 157.05 4,375,300 +2.38(+1.54%)
Oct 29, 2020 150.60 155.51 149.63 154.67 3,866,591 +3.51(+2.32%)
Oct 28, 2020 153.80 155.43 150.52 151.16 5,644,924 -6.75(-4.27%)
Oct 27, 2020 160.96 161.85 157.01 157.91 4,855,868 -5.29(-3.24%)
Oct 26, 2020 166.64 166.64 160.83 163.20 4,503,575 -5.39(-3.20%)
Oct 23, 2020 169.37 170.65 167.56 168.59 2,857,200 -1.07(-0.63%)
Oct 22, 2020 167.98 169.85 166.89 169.66 2,357,437 +2.26(+1.35%)
Oct 21, 2020 169.81 170.52 166.74 167.40 2,499,667 -1.59(-0.94%)
Oct 20, 2020 168.20 171.26 167.91 168.99 3,008,083 +1.46(+0.87%)
Oct 19, 2020 168.74 170.02 166.80 167.53 2,757,721 -1.22(-0.72%)
Oct 16, 2020 167.25 170.51 166.62 168.75 5,571,000 +3.71(+2.25%)
Oct 15, 2020 160.27 165.78 160.15 165.04 2,958,826 +1.43(+0.87%)
Oct 14, 2020 162.66 164.82 162.50 163.61 4,087,370 +1.49(+0.92%)
Oct 13, 2020 161.72 163.18 161.12 162.12 3,319,222 -0.49(-0.30%)
Oct 12, 2020 159.97 163.20 159.52 162.61 4,278,928 +3.67(+2.31%)
Oct 09, 2020 157.87 159.39 157.40 158.94 4,084,200 +2.28(+1.46%)
Oct 08, 2020 155.75 156.73 154.24 156.66 1,843,030 +1.89(+1.22%)
Oct 07, 2020 153.28 156.06 153.20 154.77 2,334,328 +3.24(+2.14%)
Oct 06, 2020 154.00 155.45 151.28 151.53 2,559,481 -1.96(-1.28%)
Oct 05, 2020 152.17 154.45 151.62 153.49 2,596,307 +3.55(+2.37%)
Oct 02, 2020 144.27 151.25 143.75 149.94 3,220,500 +3.23(+2.20%)
Oct 01, 2020 149.92 150.31 145.65 146.71 2,157,089 -2.44(-1.64%)
Sep 30, 2020 148.00 150.95 147.74 149.15 3,642,504 +1.74(+1.18%)
Sep 29, 2020 148.37 148.97 146.21 147.41 1,605,893 -0.27(-0.18%)
Sep 28, 2020 148.00 150.31 147.41 147.68 2,209,780 +1.77(+1.21%)
Sep 25, 2020 143.89 146.70 143.01 145.91 1,848,800 +0.77(+0.53%)
Sep 24, 2020 144.02 147.44 142.73 145.14 2,137,520 +0.76(+0.53%)
Sep 23, 2020 147.48 148.91 143.60 144.38 2,419,620 -2.77(-1.88%)
Sep 22, 2020 145.01 147.50 144.50 147.15 2,578,913 +1.82(+1.25%)
Sep 21, 2020 148.56 149.50 143.87 145.33 4,277,939 -7.06(-4.63%)
Sep 18, 2020 153.68 156.21 152.06 152.39 5,113,500 -1.48(-0.96%)
Sep 17, 2020 149.85 156.25 149.15 153.87 4,486,551 +2.76(+1.83%)
Sep 16, 2020 150.00 151.98 148.37 151.11 3,303,180 +2.51(+1.69%)
Sep 15, 2020 154.20 154.47 148.36 148.60 4,090,347 -4.91(-3.20%)
Sep 14, 2020 154.00 154.80 152.21 153.51 2,569,282 -0.32(-0.21%)
Sep 11, 2020 150.48 154.40 150.24 153.83 3,237,000 +3.97(+2.65%)
Sep 10, 2020 152.01 153.25 148.75 149.86 4,386,556 -2.83(-1.85%)
Sep 09, 2020 149.80 155.48 149.21 152.69 5,344,518 +4.17(+2.81%)
Sep 08, 2020 147.00 150.76 145.72 148.52 4,774,192 +0.34(+0.23%)
Sep 04, 2020 148.70 150.78 146.04 148.18 5,129,400 +1.42(+0.97%)
Sep 03, 2020 148.59 151.20 145.30 146.76 4,478,053 -2.51(-1.68%)
Sep 02, 2020 146.87 149.55 146.40 149.27 4,514,901 +3.22(+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.
 
bottom clear