Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 79.56 79.56 79.56 0 -0.47(-0.59%)
Dec 29, 2016 80.02 80.51 79.78 80.03 2,782,707 +0.12(+0.15%)
Dec 28, 2016 81.15 81.41 79.63 79.91 3,147,724 -1.20(-1.48%)
Dec 27, 2016 80.93 81.32 80.72 81.11 2,022,958 +0.20(+0.24%)
Dec 23, 2016 80.91 80.91 80.91 0 +0.17(+0.21%)
Dec 22, 2016 80.45 81.02 80.40 80.74 2,954,811 +0.26(+0.32%)
Dec 21, 2016 80.86 80.89 80.36 80.48 3,297,928 -0.45(-0.55%)
Dec 20, 2016 80.33 81.35 80.04 80.93 5,015,380 +1.40(+1.76%)
Dec 19, 2016 78.86 79.59 78.06 79.53 4,495,133 +0.11(+0.14%)
Dec 16, 2016 80.94 81.04 79.38 79.42 9,177,323 -1.67(-2.06%)
Dec 15, 2016 80.47 81.26 79.82 81.09 4,896,156 +0.68(+0.84%)
Dec 14, 2016 82.16 82.35 80.30 80.41 6,581,819 -1.96(-2.37%)
Dec 13, 2016 82.13 82.78 81.65 82.37 4,378,825 +0.81(+0.99%)
Dec 12, 2016 82.36 82.91 81.42 81.56 4,193,012 -0.39(-0.47%)
Dec 09, 2016 82.55 82.61 81.66 81.95 7,635,676 -0.63(-0.77%)
Dec 08, 2016 83.43 83.53 82.46 82.58 4,500,799 -0.91(-1.09%)
Dec 07, 2016 81.71 83.49 81.44 83.49 5,711,904 +1.81(+2.22%)
Dec 06, 2016 80.72 81.76 80.70 81.68 4,270,173 +0.66(+0.82%)
Dec 05, 2016 82.24 82.34 80.77 81.02 5,805,640 -0.59(-0.73%)
Dec 02, 2016 81.80 82.48 81.44 81.62 5,873,161 -0.94(-1.14%)
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.