Caterpillar (NY: CAT )

226.99 -5.58 (-2.40%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 6, 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%)
Dec 01, 2016 82.35 83.55 80.68 82.56 10,911,274 +0.58(+0.71%)
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%)
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.