Caterpillar (NY: CAT )

233.89 -2.24 (-0.95%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 82.14 82.26 80.94 81.98 5,410,221 +1.30(+1.62%)
Nov 29, 2016 80.64 81.13 80.32 80.67 4,436,727 -0.74(-0.91%)
Nov 28, 2016 81.93 82.23 81.04 81.41 5,726,774 -0.78(-0.95%)
Nov 25, 2016 82.32 82.73 81.68 82.19 2,339,445 -0.32(-0.38%)
Nov 23, 2016 82.51 82.51 82.51 0 +2.20(+2.73%)
Nov 22, 2016 80.12 80.39 79.61 80.31 3,694,348 +0.62(+0.78%)
Nov 21, 2016 79.89 80.51 79.59 79.69 4,410,111 +0.48(+0.61%)
Nov 18, 2016 79.79 80.12 78.84 79.21 5,497,428 -0.38(-0.47%)
Nov 17, 2016 80.21 80.21 79.26 79.59 4,595,232 -0.49(-0.61%)
Nov 16, 2016 80.44 80.98 79.64 80.08 3,843,187 -0.93(-1.15%)
Nov 15, 2016 80.17 81.03 79.52 81.01 5,413,737 +0.23(+0.29%)
Nov 14, 2016 79.99 81.92 79.80 80.78 8,795,399 +1.00(+1.25%)
Nov 11, 2016 80.11 80.93 78.77 79.79 8,591,194 -0.38(-0.47%)
Nov 10, 2016 78.96 81.45 78.78 80.17 16,519,680 +1.93(+2.47%)
Nov 09, 2016 77.02 79.95 76.66 78.24 22,476,838 +5.59(+7.70%)
Nov 08, 2016 71.86 72.92 71.25 72.64 3,969,290 +0.80(+1.11%)
Nov 07, 2016 71.84 72.20 71.18 71.84 4,413,723 +1.24(+1.75%)
Nov 04, 2016 69.78 71.12 69.14 70.61 6,697,991 +0.89(+1.28%)
Nov 03, 2016 70.03 70.06 69.21 69.72 4,498,359 +0.14(+0.20%)
Nov 02, 2016 70.47 70.47 68.91 69.58 6,094,816 -0.97(-1.37%)
Nov 01, 2016 71.60 71.76 70.04 70.55 5,991,330 -1.05(-1.46%)
Oct 31, 2016 72.22 72.38 71.55 71.60 5,454,809 -0.36(-0.50%)
Oct 28, 2016 71.48 72.20 71.20 71.96 5,798,917 +0.75(+1.05%)
Oct 27, 2016 72.30 72.35 70.95 71.21 5,832,089 -0.96(-1.33%)
Oct 26, 2016 71.90 72.39 71.10 72.17 7,672,821 -0.30(-0.41%)
Oct 25, 2016 73.65 75.19 71.96 72.47 13,567,894 -1.30(-1.76%)
Oct 24, 2016 73.88 74.74 73.38 73.77 5,940,311 -0.29(-0.39%)
Oct 21, 2016 73.54 74.31 73.23 74.06 4,187,851 -0.26(-0.35%)
Oct 20, 2016 74.68 74.86 73.97 74.31 5,334,964 -0.51(-0.69%)
Oct 19, 2016 74.24 75.07 73.86 74.83 6,988,453 +0.66(+0.89%)
Oct 18, 2016 74.92 75.00 73.78 74.17 4,369,694 -0.06(-0.08%)
Oct 17, 2016 74.30 74.59 73.89 74.23 5,268,190 -0.32(-0.43%)
Oct 14, 2016 74.69 75.19 74.46 74.55 4,234,813 +0.60(+0.80%)
Oct 13, 2016 73.89 74.04 73.35 73.95 6,676,158 -0.52(-0.70%)
Oct 12, 2016 74.40 74.62 74.00 74.47 4,644,604 +0.09(+0.13%)
Oct 11, 2016 75.77 75.95 74.20 74.38 7,610,995 -0.64(-0.85%)
Oct 10, 2016 75.77 76.11 74.95 75.02 4,450,739 -0.21(-0.28%)
Oct 07, 2016 76.12 76.31 74.78 75.23 4,438,413 -0.70(-0.92%)
Oct 06, 2016 75.65 76.24 75.43 75.93 4,453,451 -0.11(-0.15%)
Oct 05, 2016 74.93 76.42 74.86 76.04 6,100,035 +1.62(+2.18%)
Oct 04, 2016 75.25 75.64 74.13 74.41 5,578,091 -0.65(-0.87%)
Oct 03, 2016 75.03 75.84 74.97 75.07 5,043,207 -0.42(-0.55%)
Sep 30, 2016 74.82 75.66 74.67 75.48 7,492,628 +1.11(+1.49%)
Sep 29, 2016 73.37 75.55 73.37 74.38 12,482,787 +0.75(+1.02%)
Sep 28, 2016 70.79 73.69 70.69 73.63 11,160,639 +3.15(+4.48%)
Sep 27, 2016 69.89 70.48 69.45 70.48 5,051,399 +0.43(+0.62%)
Sep 26, 2016 69.90 70.31 69.74 70.04 3,928,776 -0.06(-0.09%)
Sep 23, 2016 71.01 71.07 70.06 70.10 3,565,091 -0.90(-1.27%)
Sep 22, 2016 71.40 71.81 70.84 71.00 4,616,099 +0.03(+0.04%)
Sep 21, 2016 69.98 70.99 69.74 70.98 5,014,801 +1.51(+2.17%)
Sep 20, 2016 70.12 70.30 69.44 69.47 3,263,806 -0.15(-0.22%)
Sep 19, 2016 69.88 70.03 69.17 69.63 5,116,012 -0.14(-0.21%)
Sep 16, 2016 69.40 69.80 69.06 69.77 7,897,299 +0.02(+0.02%)
Sep 15, 2016 68.73 70.03 68.66 69.75 4,136,898 +0.86(+1.25%)
Sep 14, 2016 68.35 69.40 68.22 68.89 6,262,008 +0.67(+0.98%)
Sep 13, 2016 68.96 69.10 67.97 68.22 5,574,993 -1.44(-2.06%)
Sep 12, 2016 68.26 69.83 68.11 69.66 4,834,280 +0.96(+1.40%)
Sep 09, 2016 70.48 70.58 68.67 68.70 6,246,429 -2.34(-3.29%)
Sep 08, 2016 71.00 71.39 70.65 71.04 3,998,982 -0.15(-0.22%)
Sep 07, 2016 70.15 71.20 70.08 71.19 4,699,537 +1.39(+2.00%)
Sep 06, 2016 69.74 69.92 69.29 69.80 3,611,413 +0.33(+0.48%)
Sep 02, 2016 69.89 69.46 69.46 69.46 2,880,501 +0.20(+0.29%)
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.