Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 96.59 96.63 94.59 95.66 5,724,317 -1.13(-1.17%)
Jan 30, 2017 98.40 98.59 96.57 96.79 5,218,565 -2.20(-2.22%)
Jan 27, 2017 97.69 99.46 97.50 98.99 6,371,428 +1.77(+1.82%)
Jan 26, 2017 98.45 98.98 96.02 97.22 9,094,666 -0.93(-0.95%)
Jan 25, 2017 97.82 98.59 97.32 98.15 7,550,063 +1.91(+1.98%)
Jan 24, 2017 95.02 96.73 94.80 96.24 5,762,751 +1.78(+1.88%)
Jan 23, 2017 94.60 94.74 93.56 94.46 3,252,337 -0.12(-0.13%)
Jan 20, 2017 94.01 95.00 93.62 94.58 5,045,228 +1.20(+1.29%)
Jan 19, 2017 93.58 93.98 92.96 93.38 3,539,638 +0.05(+0.05%)
Jan 18, 2017 92.79 93.42 92.53 93.33 3,424,605 -0.24(-0.26%)
Jan 17, 2017 94.24 94.29 93.22 93.57 5,039,986 -0.91(-0.96%)
Jan 13, 2017 94.48 94.48 94.48 0 +0.49(+0.52%)
Jan 12, 2017 94.37 94.37 92.78 93.99 3,102,819 -0.66(-0.70%)
Jan 11, 2017 94.47 94.75 93.39 94.65 3,718,704 +0.82(+0.87%)
Jan 10, 2017 92.98 94.44 92.77 93.83 3,979,893 +1.46(+1.58%)
Jan 09, 2017 92.93 93.49 92.20 92.37 3,094,918 -0.67(-0.72%)
Jan 06, 2017 93.45 93.60 92.41 93.04 4,023,073 +0.04(+0.04%)
Jan 05, 2017 93.18 94.46 92.42 93.00 4,698,750 -0.57(-0.61%)
Jan 04, 2017 94.46 94.50 93.43 93.57 3,765,021 -0.42(-0.45%)
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.