Caterpillar (NY: CAT )

212.17 USD -2.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 97.24 97.60 96.44 96.66 3,951,544 -0.78(-0.80%)
Feb 27, 2017 95.48 97.52 95.17 97.44 5,444,753 +1.96(+2.05%)
Feb 24, 2017 94.86 95.50 93.50 95.48 5,018,244 -0.07(-0.07%)
Feb 23, 2017 98.44 98.50 95.12 95.55 6,016,744 -2.65(-2.70%)
Feb 22, 2017 98.04 98.73 97.62 98.20 3,031,129 +0.10(+0.10%)
Feb 21, 2017 98.87 99.20 97.92 98.10 3,916,568 -0.75(-0.76%)
Feb 17, 2017 98.85 98.85 98.85 0 +0.59(+0.60%)
Feb 16, 2017 99.05 99.07 97.80 98.26 3,062,422 -0.76(-0.77%)
Feb 15, 2017 98.11 99.02 98.00 99.02 4,324,369 +0.93(+0.95%)
Feb 14, 2017 98.29 98.74 97.26 98.09 4,342,241 -0.41(-0.42%)
Feb 13, 2017 97.69 99.04 97.16 98.50 6,987,966 +2.19(+2.27%)
Feb 10, 2017 94.87 96.62 94.50 96.31 5,600,224 +2.35(+2.50%)
Feb 09, 2017 93.06 94.18 92.69 93.96 3,994,278 +1.05(+1.13%)
Feb 08, 2017 93.00 93.00 92.11 92.91 4,083,514 -0.40(-0.43%)
Feb 07, 2017 94.32 94.92 93.02 93.31 4,991,581 +0.44(+0.47%)
Feb 06, 2017 92.81 93.12 92.43 92.87 4,621,101 -0.41(-0.44%)
Feb 03, 2017 94.32 94.45 92.81 93.28 4,677,910 -0.49(-0.52%)
Feb 02, 2017 94.77 95.13 93.50 93.77 3,807,279 -1.34(-1.41%)
Feb 01, 2017 95.81 96.52 94.40 95.11 3,579,449 -0.55(-0.57%)
Jan 31, 2017 96.59 96.63 94.59 95.66 5,724,317 -1.13(-1.17%)
Jan 30, 2017 98.40 98.59 96.57 96.79 5,218,565 -2.20(-2.22%)
Jan 27, 2017 97.69 99.46 97.50 98.99 6,371,428 +1.77(+1.82%)
Jan 26, 2017 98.45 98.98 96.02 97.22 9,094,666 -0.93(-0.95%)
Jan 25, 2017 97.82 98.59 97.32 98.15 7,550,063 +1.91(+1.98%)
Jan 24, 2017 95.02 96.73 94.80 96.24 5,762,751 +1.78(+1.88%)
Jan 23, 2017 94.60 94.74 93.56 94.46 3,252,337 -0.12(-0.13%)
Jan 20, 2017 94.01 95.00 93.62 94.58 5,045,228 +1.20(+1.29%)
Jan 19, 2017 93.58 93.98 92.96 93.38 3,539,638 +0.05(+0.05%)
Jan 18, 2017 92.79 93.42 92.53 93.33 3,424,605 -0.24(-0.26%)
Jan 17, 2017 94.24 94.29 93.22 93.57 5,039,986 -0.91(-0.96%)
Jan 13, 2017 94.48 94.48 94.48 0 +0.49(+0.52%)
Jan 12, 2017 94.37 94.37 92.78 93.99 3,102,819 -0.66(-0.70%)
Jan 11, 2017 94.47 94.75 93.39 94.65 3,718,704 +0.82(+0.87%)
Jan 10, 2017 92.98 94.44 92.77 93.83 3,979,893 +1.46(+1.58%)
Jan 09, 2017 92.93 93.49 92.20 92.37 3,094,918 -0.67(-0.72%)
Jan 06, 2017 93.45 93.60 92.41 93.04 4,023,073 +0.04(+0.04%)
Jan 05, 2017 93.18 94.46 92.42 93.00 4,698,750 -0.57(-0.61%)
Jan 04, 2017 94.46 94.50 93.43 93.57 3,765,021 -0.42(-0.45%)
Jan 03, 2017 94.00 95.19 93.25 93.99 5,052,698 +1.25(+1.35%)
Dec 30, 2016 92.74 92.74 92.74 0 -0.55(-0.59%)
Dec 29, 2016 93.28 93.85 93.00 93.29 2,387,129 +0.14(+0.15%)
Dec 28, 2016 94.60 94.90 92.82 93.15 2,700,257 -1.40(-1.48%)
Dec 27, 2016 94.34 94.80 94.10 94.55 1,735,383 +0.23(+0.24%)
Dec 23, 2016 94.32 94.32 94.32 0 +0.20(+0.21%)
Dec 22, 2016 93.78 94.45 93.72 94.12 2,534,768 +0.30(+0.32%)
Dec 21, 2016 94.26 94.30 93.68 93.82 2,829,109 -0.52(-0.55%)
Dec 20, 2016 93.64 94.83 93.30 94.34 4,302,415 +1.63(+1.76%)
Dec 19, 2016 91.93 92.78 91.00 92.71 3,856,124 +0.13(+0.14%)
Dec 16, 2016 94.35 94.47 92.53 92.58 7,872,713 -1.95(-2.06%)
Dec 15, 2016 93.80 94.73 93.05 94.53 4,200,139 +0.79(+0.84%)
Dec 14, 2016 95.77 96.00 93.61 93.74 5,646,175 -2.28(-2.37%)
Dec 13, 2016 95.74 96.50 95.18 96.02 3,756,350 +0.94(+0.99%)
Dec 12, 2016 96.01 96.65 94.91 95.08 3,596,951 -0.45(-0.47%)
Dec 09, 2016 96.23 96.30 95.19 95.53 6,550,220 -0.74(-0.77%)
Dec 08, 2016 97.26 97.37 96.13 96.27 3,860,984 -1.06(-1.09%)
Dec 07, 2016 95.25 97.33 94.93 97.33 4,899,924 +2.11(+2.22%)
Dec 06, 2016 94.10 95.31 94.07 95.22 3,663,143 +0.77(+0.82%)
Dec 05, 2016 95.87 95.99 94.15 94.45 4,980,335 -0.69(-0.73%)
Dec 02, 2016 95.36 96.15 94.93 95.14 5,038,257 -1.10(-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.