Skip to main content

Caterpillar (NY: CAT )

365.31 +0.67 (+0.18%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 77.60 77.60 77.60 0 -0.46(-0.59%)
Dec 29, 2016 78.05 78.53 77.82 78.06 2,852,830 +0.12(+0.15%)
Dec 28, 2016 79.16 79.41 77.67 77.94 3,227,045 -1.17(-1.48%)
Dec 27, 2016 78.94 79.32 78.74 79.12 2,073,936 +0.19(+0.24%)
Dec 23, 2016 78.92 78.92 78.92 0 +0.17(+0.21%)
Dec 22, 2016 78.47 79.03 78.42 78.76 3,029,271 +0.25(+0.32%)
Dec 21, 2016 78.87 78.91 78.39 78.50 3,381,035 -0.44(-0.55%)
Dec 20, 2016 78.35 79.35 78.07 78.94 5,141,766 +1.36(+1.76%)
Dec 19, 2016 76.92 77.63 76.14 77.58 4,608,409 +0.11(+0.14%)
Dec 16, 2016 78.95 79.05 77.43 77.47 9,408,588 -1.63(-2.06%)
Dec 15, 2016 78.49 79.27 77.86 79.10 5,019,537 +0.66(+0.84%)
Dec 14, 2016 80.14 80.33 78.33 78.44 6,747,678 -1.91(-2.37%)
Dec 13, 2016 80.11 80.75 79.64 80.35 4,489,170 +0.79(+0.99%)
Dec 12, 2016 80.34 80.87 79.42 79.56 4,298,674 -0.38(-0.47%)
Dec 09, 2016 80.52 80.58 79.65 79.94 7,828,092 -0.62(-0.77%)
Dec 08, 2016 81.38 81.48 80.44 80.55 4,614,217 -0.89(-1.09%)
Dec 07, 2016 79.70 81.44 79.43 81.44 5,855,842 +1.77(+2.22%)
Dec 06, 2016 78.74 79.75 78.71 79.68 4,377,779 +0.64(+0.82%)
Dec 05, 2016 80.22 80.32 78.78 79.03 5,951,940 -0.58(-0.73%)
Dec 02, 2016 79.79 80.45 79.43 79.61 6,021,162 -0.92(-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.