Caterpillar (NY: CAT )

201.28 USD +3.48 (+1.76%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 84.19 84.38 83.41 83.46 4,679,376 -0.42(-0.50%)
Oct 28, 2016 83.32 84.17 83.00 83.88 4,974,567 +0.87(+1.05%)
Oct 27, 2016 84.28 84.34 82.71 83.01 5,003,024 -1.12(-1.33%)
Oct 26, 2016 83.81 84.39 82.88 84.13 6,582,085 -0.35(-0.41%)
Oct 25, 2016 85.86 87.65 83.88 84.48 11,639,139 -1.51(-1.76%)
Oct 24, 2016 86.12 87.13 85.54 85.99 5,095,861 -0.34(-0.39%)
Oct 21, 2016 85.73 86.62 85.36 86.33 3,592,524 -0.30(-0.35%)
Oct 20, 2016 87.06 87.27 86.23 86.63 4,576,568 -1.37(-1.56%)
Oct 19, 2016 87.31 88.28 86.86 88.00 5,942,548 +0.78(+0.89%)
Oct 18, 2016 88.11 88.20 86.77 87.22 3,715,717 -0.07(-0.08%)
Oct 17, 2016 87.38 87.72 86.90 87.29 4,479,743 -0.38(-0.43%)
Oct 14, 2016 87.83 88.42 87.56 87.67 3,601,023 +0.70(+0.80%)
Oct 13, 2016 86.90 87.07 86.26 86.97 5,676,991 -0.61(-0.70%)
Oct 12, 2016 87.50 87.75 87.02 87.58 3,949,484 +0.11(+0.13%)
Oct 11, 2016 89.10 89.32 87.26 87.47 6,471,919 -0.75(-0.85%)
Oct 10, 2016 89.10 89.50 88.14 88.22 3,784,633 -0.25(-0.28%)
Oct 07, 2016 89.52 89.74 87.94 88.47 3,774,152 -0.82(-0.92%)
Oct 06, 2016 88.96 89.66 88.71 89.29 3,786,939 -0.13(-0.15%)
Oct 05, 2016 88.12 89.87 88.04 89.42 5,187,092 +1.91(+2.18%)
Oct 04, 2016 88.50 88.95 87.18 87.51 4,743,263 -0.77(-0.87%)
Oct 03, 2016 88.23 89.19 88.17 88.28 4,288,431 -0.49(-0.55%)
Sep 30, 2016 87.99 88.98 87.81 88.77 6,371,267 +1.30(+1.49%)
Sep 29, 2016 86.28 88.85 86.28 87.47 10,614,589 +0.88(+1.02%)
Sep 28, 2016 83.25 86.66 83.14 86.59 9,490,316 +3.71(+4.48%)
Sep 27, 2016 82.19 82.88 81.67 82.88 4,295,397 +0.51(+0.62%)
Sep 26, 2016 82.20 82.68 82.01 82.37 3,340,788 -0.07(-0.08%)
Sep 23, 2016 83.51 83.58 82.39 82.44 3,031,533 -1.06(-1.27%)
Sep 22, 2016 83.97 84.45 83.31 83.50 3,925,245 +0.03(+0.04%)
Sep 21, 2016 82.30 83.49 82.01 83.47 4,264,276 +1.77(+2.17%)
Sep 20, 2016 82.46 82.67 81.66 81.70 2,775,339 -0.18(-0.22%)
Sep 19, 2016 82.18 82.35 81.35 81.88 4,350,340 -0.17(-0.21%)
Sep 16, 2016 81.62 82.08 81.21 82.05 6,715,374 +0.02(+0.02%)
Sep 15, 2016 80.83 82.35 80.74 82.03 3,517,762 +1.01(+1.25%)
Sep 14, 2016 80.38 81.62 80.23 81.02 5,324,824 +0.79(+0.98%)
Sep 13, 2016 81.10 81.26 79.93 80.23 4,740,629 -1.69(-2.06%)
Sep 12, 2016 80.27 82.12 80.10 81.92 4,110,772 +1.13(+1.40%)
Sep 09, 2016 82.89 83.00 80.76 80.79 5,311,576 -2.75(-3.29%)
Sep 08, 2016 83.50 83.96 83.08 83.54 3,400,487 -0.18(-0.22%)
Sep 07, 2016 82.50 83.73 82.41 83.72 3,996,195 +1.64(+2.00%)
Sep 06, 2016 82.01 82.23 81.48 82.08 3,070,922 +0.39(+0.48%)
Sep 02, 2016 82.19 81.69 81.69 81.69 2,449,400 +0.24(+0.29%)
Sep 01, 2016 81.59 82.00 80.57 81.45 4,102,118 -0.50(-0.61%)
Aug 31, 2016 82.06 82.34 81.61 81.95 4,041,704 -0.53(-0.64%)
Aug 30, 2016 82.86 83.15 82.31 82.48 3,469,184 -0.62(-0.75%)
Aug 29, 2016 82.51 83.35 82.41 83.10 2,253,599 +0.44(+0.53%)
Aug 26, 2016 83.21 83.90 82.28 82.66 3,596,799 -0.18(-0.22%)
Aug 25, 2016 83.07 83.17 82.59 82.84 3,082,881 -0.31(-0.37%)
Aug 24, 2016 83.41 84.10 82.97 83.15 2,200,583 -0.86(-1.02%)
Aug 23, 2016 83.98 84.68 83.94 84.01 3,178,360 +0.42(+0.50%)
Aug 22, 2016 83.62 83.78 83.00 83.59 2,883,996 -0.25(-0.30%)
Aug 19, 2016 83.06 84.38 82.76 83.84 3,823,918 +0.46(+0.55%)
Aug 18, 2016 83.41 83.61 82.52 83.38 5,001,647 -1.03(-1.22%)
Aug 17, 2016 84.41 84.73 83.84 84.41 2,983,391 +0.12(+0.14%)
Aug 16, 2016 84.21 84.36 83.64 84.29 3,161,753 +0.14(+0.17%)
Aug 15, 2016 83.00 84.28 82.96 84.15 4,056,023 +1.15(+1.39%)
Aug 12, 2016 83.26 83.78 82.58 83.00 4,342,839 -0.24(-0.29%)
Aug 11, 2016 83.00 83.65 82.99 83.24 2,229,261 +0.59(+0.71%)
Aug 10, 2016 83.31 83.31 82.48 82.65 2,290,307 -0.18(-0.22%)
Aug 09, 2016 83.52 83.75 82.70 82.83 2,314,884 -0.61(-0.73%)
Aug 08, 2016 83.00 83.79 82.80 83.44 3,544,827 +0.88(+1.07%)
Aug 05, 2016 82.22 82.96 82.00 82.56 3,286,094 +0.79(+0.97%)
Aug 04, 2016 81.82 82.54 81.40 81.77 2,407,526 -0.26(-0.32%)
Aug 03, 2016 81.15 82.30 80.93 82.03 3,101,710 +0.79(+0.97%)
Aug 02, 2016 82.00 82.19 80.92 81.24 3,909,479 -0.71(-0.87%)
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.