Indicators

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	81.20	81.23	79.52	80.42	6,809,500	-0.95(-1.17%)
Jan 30, 2017	82.72	82.88	81.18	81.37	6,207,870	-1.85(-2.22%)
Jan 27, 2017	82.12	83.61	81.96	83.21	7,579,286	+1.49(+1.82%)
Jan 26, 2017	82.76	83.21	80.72	81.73	10,818,780	-0.78(-0.95%)
Jan 25, 2017	82.23	82.88	81.81	82.51	8,981,360	+1.61(+1.98%)
Jan 24, 2017	79.88	81.31	79.69	80.90	6,855,220	+1.50(+1.88%)
Jan 23, 2017	79.52	79.64	78.65	79.41	3,868,896	-0.10(-0.13%)
Jan 20, 2017	79.03	79.86	78.70	79.51	6,001,673	+1.01(+1.28%)
Jan 19, 2017	78.67	79.00	78.15	78.50	4,210,662	+0.04(+0.05%)
Jan 18, 2017	78.00	78.53	77.78	78.46	4,073,821	+0.45(+0.57%)
Jan 17, 2017	78.57	78.61	77.72	78.01	6,045,185	-0.76(-0.96%)
Jan 13, 2017		78.77	78.77	78.77	0	+0.41(+0.52%)
Jan 12, 2017	78.68	78.68	77.35	78.36	3,721,660	-0.55(-0.70%)
Jan 11, 2017	78.76	78.99	77.86	78.91	4,460,380	+0.68(+0.87%)
Jan 10, 2017	77.52	78.74	77.34	78.23	4,773,662	+1.22(+1.58%)
Jan 09, 2017	77.48	77.94	76.87	77.01	3,712,183	-0.56(-0.72%)
Jan 06, 2017	77.91	78.04	77.04	77.57	4,825,454	+0.03(+0.04%)
Jan 05, 2017	77.69	78.75	77.05	77.54	5,635,891	-0.48(-0.61%)
Jan 04, 2017	78.75	78.79	77.89	78.01	4,515,935	-0.35(-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.