FinancialContent is the trusted provider of stock market information to the media industry.
Caterpillar (NY: CAT)
146.78 USD  +2.78 (+1.93%)
Official Closing Price  /  Updated: 6:21 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2019 143.54 147.40 143.00 146.78 3,714,098 +2.78(+1.93%)
Dec 11, 2019 143.77 144.62 143.29 144.00 2,265,689 +1.13(+0.79%)
Dec 10, 2019 142.69 143.59 141.75 142.87 1,888,942 +0.04(+0.03%)
Dec 09, 2019 142.97 143.28 142.37 142.83 1,585,106 +0.11(+0.08%)
Dec 06, 2019 142.91 143.42 142.17 142.72 2,271,400 +2.60(+1.86%)
Dec 05, 2019 140.58 141.12 139.53 140.12 2,277,720 +0.00(+0.00%)
Dec 04, 2019 140.98 142.28 140.00 140.12 2,484,619 +0.06(+0.04%)
Dec 03, 2019 140.05 140.43 138.56 140.06 3,962,174 -2.90(-2.03%)
Dec 02, 2019 145.20 146.04 142.84 142.96 2,896,209 -1.77(-1.22%)
Nov 29, 2019 144.19 145.46 143.79 144.73 1,652,400 -0.96(-0.66%)
Nov 27, 2019 145.02 145.72 143.70 145.69 2,661,300 -0.40(-0.27%)
Nov 26, 2019 146.40 146.65 145.49 146.09 2,468,120 -0.33(-0.23%)
Nov 25, 2019 144.75 146.57 143.80 146.42 3,085,156 +2.54(+1.77%)
Nov 22, 2019 143.92 144.46 143.03 143.88 2,258,300 +0.52(+0.36%)
Nov 21, 2019 141.55 143.94 140.95 143.36 3,296,238 +1.84(+1.30%)
Nov 20, 2019 142.45 142.70 140.10 141.52 3,484,710 -1.66(-1.16%)
Nov 19, 2019 144.35 144.76 142.76 143.18 2,085,066 -0.41(-0.29%)
Nov 18, 2019 144.24 144.78 143.02 143.59 2,638,644 -1.72(-1.18%)
Nov 15, 2019 144.56 145.88 144.51 145.31 2,827,400 +1.87(+1.30%)
Nov 14, 2019 144.21 145.34 143.21 143.44 2,581,677 -1.05(-0.73%)
Nov 13, 2019 144.36 145.86 143.69 144.49 3,226,303 -1.85(-1.26%)
Nov 12, 2019 148.11 148.47 146.02 146.34 2,843,058 -1.66(-1.12%)
Nov 11, 2019 146.74 148.15 146.61 148.00 2,205,134 -0.16(-0.11%)
Nov 08, 2019 146.66 148.18 145.80 148.16 2,778,100 +1.15(+0.78%)
Nov 07, 2019 147.39 148.40 146.75 147.01 3,815,635 +1.52(+1.04%)
Nov 06, 2019 146.47 146.47 144.66 145.49 3,736,610 -0.88(-0.60%)
Nov 05, 2019 146.86 148.00 145.66 146.37 4,516,455 -0.47(-0.32%)
Nov 04, 2019 145.35 147.00 145.02 146.84 5,433,047 +2.35(+1.63%)
Nov 01, 2019 139.37 144.61 139.23 144.49 6,220,100 +6.69(+4.85%)
Oct 31, 2019 139.37 140.34 136.39 137.80 4,037,521 -2.54(-1.81%)
Oct 30, 2019 141.00 141.00 139.61 140.34 3,947,956 -0.99(-0.70%)
Oct 29, 2019 139.38 141.45 138.77 141.33 4,427,929 +1.27(+0.91%)
Oct 28, 2019 139.97 141.63 138.87 140.06 6,173,793 +0.33(+0.24%)
Oct 25, 2019 135.00 139.98 134.85 139.73 8,319,400 +5.88(+4.39%)
Oct 24, 2019 135.09 135.29 132.38 133.85 3,935,509 -1.49(-1.10%)
Oct 23, 2019 134.23 135.99 130.70 135.34 11,305,570 +2.09(+1.57%)
Oct 22, 2019 132.59 134.26 130.94 133.25 4,743,407 +1.02(+0.77%)
Oct 21, 2019 131.95 133.45 131.50 132.23 4,272,966 +1.52(+1.16%)
Oct 18, 2019 130.15 132.03 129.99 130.71 4,330,700 -1.36(-1.03%)
Oct 17, 2019 130.97 132.86 130.18 132.07 3,424,578 +1.88(+1.44%)
Oct 16, 2019 131.00 132.81 130.11 130.19 3,063,710 -0.84(-0.64%)
Oct 15, 2019 127.99 131.68 127.65 131.03 3,298,417 +2.65(+2.06%)
Oct 14, 2019 126.81 128.56 126.01 128.38 2,884,651 -0.02(-0.02%)
Oct 11, 2019 125.61 130.38 125.40 128.40 6,776,100 +5.71(+4.65%)
Oct 10, 2019 120.04 123.03 119.76 122.69 3,284,051 +5.19(+4.42%)
Oct 09, 2019 119.49 120.06 118.00 117.50 2,636,358 -0.47(-0.40%)
Oct 08, 2019 118.79 119.20 117.69 117.97 3,550,744 -2.28(-1.90%)
Oct 07, 2019 120.85 121.70 119.75 120.25 2,375,246 -0.79(-0.65%)
Oct 04, 2019 119.72 121.15 119.35 121.04 2,474,800 +1.00(+0.83%)
Oct 03, 2019 119.34 120.06 117.25 120.04 3,167,963 +0.08(+0.07%)
Oct 02, 2019 121.15 121.85 119.34 119.96 4,304,027 -2.41(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.