Historical Data for Caterpillar Inc. (CAT)

$ 176.35   1.57 (+0.90%) Volume: 2.1m 3:13 PM EST Nov 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 176.25 178.32 175.27 176.35 2.1m 1.57 0.90% 176.35 372.04m 32,071
11/23/20 173.76 175.50 173.24 174.78 2.4m 2.55 1.48% 174.78 419.89m 32,918
11/20/20 172.45 173.12 171.31 172.23 2.45m -0.67 -0.39% 172.23 421.87m 27,242
11/19/20 172.50 173.25 170.71 172.90 2.01m 0.16 0.09% 172.90 346.44m 28,176
11/18/20 172.04 175.3821 172.04 172.74 3.16m 0.83 0.48% 172.74 549.84m 34,990
11/17/20 172.17 172.48 170.19 171.91 2.11m -1.28 -0.74% 171.91 362.28m 32,743
11/16/20 175.00 175.00 171.83 173.19 3.9m 1.48 0.86% 173.19 676.67m 40,907
11/13/20 170.30 172.22 169.19 171.71 2.12m 2.58 1.53% 171.71 363.03m 29,818
11/12/20 168.83 171.10 167.65 169.13 2.19m -0.33 -0.19% 169.13 369.65m 32,098
11/11/20 172.38 172.7399 167.47 169.46 2.34m -2.84 -1.65% 169.46 396.03m 36,796
11/10/20 171.90 174.99 170.77 172.30 3.5m 1.48 0.87% 172.30 603.97m 47,810
11/09/20 174.03 176.37 170.12 170.82 5.97m 9.53 5.91% 170.82 1.03b 79,858
11/06/20 163.94 165.54 160.76 161.29 2.98m -1.80 -1.10% 161.29 483.96m 38,562
11/05/20 157.67 164.96 157.60 163.09 4.81m 7.86 5.06% 163.09 780.99m 59,377
11/04/20 159.18 162.3799 155.23 155.23 9.06m -12.46 -7.43% 155.23 1.43b 108,714
11/03/20 165.00 169.00 163.07 167.69 4.84m 4.42 2.71% 167.69 806.62m 54,443
11/02/20 159.20 163.85 157.65 163.27 4.07m 6.22 3.96% 163.27 660.07m 54,658
10/30/20 153.96 157.29 153.04 157.05 4.37m 2.38 1.54% 157.05 680.69m 50,912
10/29/20 150.60 155.51 149.6301 154.67 3.87m 3.51 2.32% 154.67 594.11m 51,092
10/28/20 153.80 155.43 150.52 151.16 5.64m -6.75 -4.27% 151.16 857.69m 77,828
10/27/20 160.96 161.85 157.01 157.91 4.85m -5.29 -3.24% 157.91 769.23m 63,582
10/26/20 166.64 166.64 160.83 163.20 4.5m -5.39 -3.20% 163.20 734.7m 62,971