Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2017 121.12 121.80 119.07 121.05 6,408,682 +0.32(+0.26%)
Nov 30, 2017 118.81 120.89 117.28 120.73 8,655,780 +2.64(+2.24%)
Nov 29, 2017 118.18 119.07 117.35 118.09 3,622,135 -0.80(-0.67%)
Nov 28, 2017 117.62 118.89 117.41 118.89 3,030,806 +1.54(+1.31%)
Nov 27, 2017 117.58 118.27 117.09 117.34 3,022,254 -0.17(-0.15%)
Nov 24, 2017 118.12 118.40 117.47 117.52 1,104,250 -0.53(-0.45%)
Nov 22, 2017 118.23 118.40 117.35 118.05 5,714,244 +0.35(+0.30%)
Nov 21, 2017 117.84 118.04 117.33 117.70 2,596,075 +0.59(+0.50%)
Nov 20, 2017 116.70 117.88 116.54 117.11 2,483,587 +0.67(+0.57%)
Nov 17, 2017 116.16 116.64 115.49 116.44 2,703,816 -0.20(-0.17%)
Nov 16, 2017 115.87 117.53 115.56 116.64 3,289,372 +1.93(+1.69%)
Nov 15, 2017 116.74 116.98 114.45 114.70 4,379,338 -2.94(-2.50%)
Nov 14, 2017 118.04 118.14 116.73 117.64 3,554,568 +0.86(+0.74%)
Nov 13, 2017 115.92 116.80 115.36 116.78 2,213,947 +0.04(+0.04%)
Nov 10, 2017 115.55 117.09 115.53 116.74 2,358,858 +0.97(+0.84%)
Nov 09, 2017 116.70 116.97 115.17 115.76 3,438,047 -1.67(-1.42%)
Nov 08, 2017 118.38 118.68 117.34 117.43 2,259,698 -1.30(-1.09%)
Nov 07, 2017 117.87 118.81 116.89 118.73 3,766,901 +0.94(+0.80%)
Nov 06, 2017 117.01 118.42 117.00 117.79 3,249,313 +0.92(+0.79%)
Nov 03, 2017 116.74 117.14 116.64 116.87 2,461,408 +0.14(+0.12%)
Nov 02, 2017 116.69 117.17 116.06 116.73 3,182,234 +0.15(+0.13%)
Nov 01, 2017 116.05 117.44 115.84 116.58 4,241,854 +0.42(+0.36%)
Oct 31, 2017 116.75 116.86 115.55 116.16 4,662,801 -0.59(-0.51%)
Oct 30, 2017 117.44 117.88 116.74 116.75 3,559,280 -1.13(-0.96%)
Oct 27, 2017 117.11 118.38 117.11 117.88 4,751,984 +0.74(+0.64%)
Oct 26, 2017 117.08 118.24 117.05 117.13 6,716,537 +0.08(+0.07%)
Oct 25, 2017 117.36 117.89 115.29 117.05 8,693,063 -1.20(-1.01%)
Oct 24, 2017 119.80 120.12 116.87 118.24 22,079,646 +5.61(+4.98%)
Oct 23, 2017 112.86 113.20 112.19 112.63 6,484,251 +0.27(+0.24%)
Oct 20, 2017 112.34 112.83 111.61 112.36 3,608,800 +0.50(+0.45%)
Oct 19, 2017 111.39 111.92 110.03 111.85 5,686,962 +0.22(+0.20%)
Oct 18, 2017 110.96 111.94 110.96 111.63 2,953,647 +0.64(+0.57%)
Oct 17, 2017 111.50 111.79 110.81 111.00 2,797,723 -0.79(-0.71%)
Oct 16, 2017 111.60 112.34 111.33 111.79 3,427,258 +0.65(+0.58%)
Oct 13, 2017 111.39 111.73 109.86 111.14 4,090,666 +0.61(+0.55%)
Oct 12, 2017 109.17 110.67 109.16 110.53 3,964,149 +1.18(+1.08%)
Oct 11, 2017 108.98 109.56 108.56 109.34 2,561,127 +0.35(+0.32%)
Oct 10, 2017 108.43 109.08 108.21 109.00 5,192,017 +1.11(+1.03%)
Oct 09, 2017 107.92 107.92 107.08 107.88 2,326,076 -0.04(-0.04%)
Oct 06, 2017 107.24 107.98 107.12 107.92 3,172,397 +0.45(+0.42%)
Oct 05, 2017 107.81 107.91 107.14 107.47 2,936,124 -0.29(-0.27%)
Oct 04, 2017 106.87 108.06 106.80 107.76 3,284,126 +1.05(+0.98%)
Oct 03, 2017 106.27 106.73 105.73 106.72 2,547,557 +0.67(+0.63%)
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.