Indicators

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		134.79	134.79	134.79	0	-0.72(-0.53%)
Dec 28, 2017	135.09	135.70	134.49	135.50	4,750,513	+0.77(+0.57%)
Dec 27, 2017	134.24	134.88	133.70	134.73	2,946,664	+0.92(+0.69%)
Dec 26, 2017	133.47	134.27	133.14	133.81	2,182,892	+0.59(+0.44%)
Dec 22, 2017	132.38	133.26	131.68	133.22	2,906,866	+0.95(+0.72%)
Dec 21, 2017	130.60	132.66	129.85	132.27	4,696,090	+1.81(+1.39%)
Dec 20, 2017	129.95	130.53	128.90	130.46	3,596,032	+1.38(+1.07%)
Dec 19, 2017	128.22	129.23	127.05	129.08	4,151,435	+0.98(+0.76%)
Dec 18, 2017	126.38	128.14	125.56	128.10	4,131,329	+2.63(+2.10%)
Dec 15, 2017	126.03	126.45	124.44	125.47	9,273,130	+0.35(+0.28%)
Dec 14, 2017	127.32	127.45	124.78	125.12	5,396,173	-1.96(-1.54%)
Dec 13, 2017	123.32	127.49	123.23	127.08	7,580,204	+4.40(+3.59%)
Dec 12, 2017	122.67	123.85	122.49	122.67	3,967,439	-0.30(-0.24%)
Dec 11, 2017	123.71	123.78	122.72	122.97	2,237,061	-0.08(-0.06%)
Dec 08, 2017	123.06	123.44	122.25	123.05	2,911,166	+0.83(+0.68%)
Dec 07, 2017	119.56	122.31	119.05	122.22	3,469,695	+2.18(+1.82%)
Dec 06, 2017		120.72	119.32	120.04	3,358,994	+0.17(+0.14%)
Dec 05, 2017	121.25	121.61	119.52	119.87	4,539,365	-1.16(-0.96%)
Dec 04, 2017	123.38	123.64	120.98	121.03	5,754,378	-0.02(-0.01%)

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.