Caterpillar (NY: CAT )

177.25 -1.56 (-0.87%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 161.50 162.34 154.17 154.63 7,297,341 -6.63(-4.11%)
Feb 27, 2018 163.26 164.60 161.24 161.26 4,127,344 -2.43(-1.48%)
Feb 26, 2018 163.05 164.05 161.55 163.69 6,252,789 +1.28(+0.79%)
Feb 23, 2018 159.40 162.48 159.22 162.41 4,450,847 +3.55(+2.23%)
Feb 22, 2018 159.78 158.86 4,723,086 +3.63(+2.34%)
Feb 21, 2018 155.70 158.40 155.04 155.23 4,175,162 -0.33(-0.21%)
Feb 20, 2018 155.17 158.18 154.28 155.56 5,094,107 -0.73(-0.47%)
Feb 16, 2018 156.29 156.29 156.29 0 -3.69(-2.31%)
Feb 15, 2018 159.80 159.90 158.12 159.98 4,914,290 +1.92(+1.21%)
Feb 14, 2018 152.39 158.59 152.34 158.06 5,555,041 +4.09(+2.66%)
Feb 13, 2018 151.25 155.20 151.00 153.97 5,359,220 +1.68(+1.10%)
Feb 12, 2018 151.87 153.45 150.25 152.29 5,753,669 +3.08(+2.06%)
Feb 09, 2018 148.71 150.89 142.88 149.21 9,528,067 +3.22(+2.21%)
Feb 08, 2018 153.85 154.19 145.92 145.99 9,098,155 -8.35(-5.41%)
Feb 07, 2018 155.36 158.09 154.28 154.34 7,155,980 -2.07(-1.32%)
Feb 06, 2018 148.07 156.56 146.81 156.41 13,891,725 +4.60(+3.03%)
Feb 05, 2018 154.93 158.80 145.72 151.81 11,285,351 -5.68(-3.61%)
Feb 02, 2018 160.77 160.80 156.53 157.49 7,602,821 -4.75(-2.93%)
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.