Caterpillar (NY: CAT )

162.62 -1.62 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 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%)
Jan 03, 2017 94.00 95.19 93.25 93.99 5,052,698 +1.25(+1.35%)
Dec 30, 2016 92.74 92.74 92.74 0 -0.55(-0.59%)
Dec 29, 2016 93.28 93.85 93.00 93.29 2,387,129 +0.14(+0.15%)
Dec 28, 2016 94.60 94.90 92.82 93.15 2,700,257 -1.40(-1.48%)
Dec 27, 2016 94.34 94.80 94.10 94.55 1,735,383 +0.23(+0.24%)
Dec 23, 2016 94.32 94.32 94.32 0 +0.20(+0.21%)
Dec 22, 2016 93.78 94.45 93.72 94.12 2,534,768 +0.30(+0.32%)
Dec 21, 2016 94.26 94.30 93.68 93.82 2,829,109 -0.52(-0.55%)
Dec 20, 2016 93.64 94.83 93.30 94.34 4,302,415 +1.63(+1.76%)
Dec 19, 2016 91.93 92.78 91.00 92.71 3,856,124 +0.13(+0.14%)
Dec 16, 2016 94.35 94.47 92.53 92.58 7,872,713 -1.95(-2.06%)
Dec 15, 2016 93.80 94.73 93.05 94.53 4,200,139 +0.79(+0.84%)
Dec 14, 2016 95.77 96.00 93.61 93.74 5,646,175 -2.28(-2.37%)
Dec 13, 2016 95.74 96.50 95.18 96.02 3,756,350 +0.94(+0.99%)
Dec 12, 2016 96.01 96.65 94.91 95.08 3,596,951 -0.45(-0.47%)
Dec 09, 2016 96.23 96.30 95.19 95.53 6,550,220 -0.74(-0.77%)
Dec 08, 2016 97.26 97.37 96.13 96.27 3,860,984 -1.06(-1.09%)
Dec 07, 2016 95.25 97.33 94.93 97.33 4,899,924 +2.11(+2.22%)
Dec 06, 2016 94.10 95.31 94.07 95.22 3,663,143 +0.77(+0.82%)
Dec 05, 2016 95.87 95.99 94.15 94.45 4,980,335 -0.69(-0.73%)
Dec 02, 2016 95.36 96.15 94.93 95.14 5,038,257 -1.10(-1.14%)
Dec 01, 2016 96.00 97.39 94.05 96.24 9,360,173 +0.68(+0.71%)
Nov 30, 2016 95.75 95.89 94.35 95.56 4,641,127 +1.52(+1.62%)
Nov 29, 2016 94.00 94.57 93.63 94.04 3,806,021 -0.86(-0.91%)
Nov 28, 2016 95.51 95.86 94.47 94.90 4,912,680 -0.91(-0.95%)
Nov 25, 2016 95.96 96.44 95.21 95.81 2,006,880 -0.37(-0.38%)
Nov 23, 2016 96.18 96.18 96.18 0 +2.56(+2.73%)
Nov 22, 2016 93.40 93.71 92.80 93.62 3,169,175 +0.72(+0.78%)
Nov 21, 2016 93.13 93.85 92.78 92.90 3,783,188 +0.56(+0.61%)
Nov 18, 2016 93.01 93.40 91.90 92.34 4,715,937 -0.44(-0.47%)
Nov 17, 2016 93.50 93.50 92.40 92.78 3,941,993 -0.57(-0.61%)
Nov 16, 2016 93.77 94.40 92.83 93.35 3,296,856 -1.09(-1.15%)
Nov 15, 2016 93.46 94.46 92.70 94.44 4,644,143 +0.27(+0.29%)
Nov 14, 2016 93.25 95.50 93.02 94.17 7,545,082 +1.16(+1.25%)
Nov 11, 2016 93.39 94.34 91.82 93.01 7,369,906 -0.44(-0.47%)
Nov 10, 2016 92.04 94.95 91.84 93.45 14,171,311 +2.25(+2.47%)
Nov 09, 2016 89.78 93.20 89.36 91.20 19,281,624 +6.52(+7.70%)
Nov 08, 2016 83.77 85.00 83.06 84.68 3,405,033 +0.93(+1.11%)
Nov 07, 2016 83.74 84.16 82.97 83.75 3,786,287 +1.44(+1.75%)
Nov 04, 2016 81.34 82.90 80.60 82.31 5,745,833 +1.04(+1.28%)
Nov 03, 2016 81.64 81.67 80.68 81.27 3,858,891 +0.16(+0.20%)
Nov 02, 2016 82.15 82.15 80.33 81.11 5,228,403 -1.13(-1.37%)
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.