Caterpillar (NY: CAT )

179.32 +8.09 (+4.72%)
Streaming Delayed Price Updated: 3:31 PM EDT, Oct 4, 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%)
Feb 01, 2018 161.24 163.74 160.18 162.24 4,318,721 -0.54(-0.33%)
Jan 31, 2018 164.70 165.79 161.89 162.78 7,011,234 -0.98(-0.60%)
Jan 30, 2018 160.33 164.71 160.18 163.76 8,691,466 +1.18(+0.73%)
Jan 29, 2018 165.58 165.81 159.42 162.58 9,494,379 -4.48(-2.68%)
Jan 26, 2018 168.81 169.00 164.55 167.06 9,045,259 -2.31(-1.36%)
Jan 25, 2018 173.10 173.10 162.46 169.37 16,935,128 +1.03(+0.61%)
Jan 24, 2018 171.40 172.45 167.67 168.34 7,903,987 -1.09(-0.64%)
Jan 23, 2018 172.00 172.05 169.20 169.43 5,023,910 -1.46(-0.85%)
Jan 22, 2018 170.32 170.91 168.50 170.89 3,538,678 +0.48(+0.28%)
Jan 19, 2018 169.63 170.45 168.61 170.41 5,796,683 +1.58(+0.94%)
Jan 18, 2018 169.33 170.76 168.10 168.83 4,667,177 +0.33(+0.20%)
Jan 17, 2018 169.32 170.11 168.50 168.50 5,567,416 -0.81(-0.48%)
Jan 16, 2018 172.90 173.24 167.57 169.31 8,525,854 -0.99(-0.58%)
Jan 12, 2018 170.30 170.30 170.30 0 +1.10(+0.65%)
Jan 11, 2018 166.90 169.53 165.64 169.20 4,194,928 +3.33(+2.01%)
Jan 10, 2018 167.53 165.87 5,478,209 -0.56(-0.34%)
Jan 09, 2018 166.33 167.41 165.09 166.43 4,522,593 +0.40(+0.24%)
Jan 08, 2018 164.11 166.43 162.55 166.03 5,926,438 +4.07(+2.51%)
Jan 05, 2018 160.26 162.05 159.64 161.96 3,945,401 +2.52(+1.58%)
Jan 04, 2018 157.89 159.58 157.02 159.44 4,865,319 +2.16(+1.37%)
Jan 03, 2018 157.04 157.49 155.40 157.28 4,145,841 +0.24(+0.15%)
Jan 02, 2018 158.30 159.39 156.03 157.04 5,106,833 -0.54(-0.34%)
Dec 29, 2017 157.58 157.58 157.58 0 -0.84(-0.53%)
Dec 28, 2017 157.94 158.65 157.23 158.42 4,063,335 +0.90(+0.57%)
Dec 27, 2017 156.94 157.69 156.31 157.52 2,520,419 +1.08(+0.69%)
Dec 26, 2017 156.04 156.98 155.66 156.44 1,867,129 +0.69(+0.44%)
Dec 22, 2017 154.77 155.80 153.95 155.75 2,486,378 +1.11(+0.72%)
Dec 21, 2017 152.69 155.10 151.81 154.64 4,016,784 +2.12(+1.39%)
Dec 20, 2017 151.93 152.60 150.70 152.52 3,075,854 +1.61(+1.07%)
Dec 19, 2017 149.90 151.09 148.53 150.91 3,550,916 +1.14(+0.76%)
Dec 18, 2017 147.75 149.81 146.80 149.77 3,533,718 +3.08(+2.10%)
Dec 15, 2017 147.35 147.84 145.49 146.69 7,931,739 +0.41(+0.28%)
Dec 14, 2017 148.85 149.00 145.88 146.28 4,615,598 -2.29(-1.54%)
Dec 13, 2017 144.18 149.05 144.07 148.57 6,483,701 +5.15(+3.59%)
Dec 12, 2017 143.42 144.80 143.21 143.42 3,393,535 -0.35(-0.24%)
Dec 11, 2017 144.63 144.71 143.48 143.77 1,913,463 -0.09(-0.06%)
Dec 08, 2017 143.87 144.32 142.93 143.86 2,490,056 +0.97(+0.68%)
Dec 07, 2017 139.78 143.00 139.19 142.89 2,967,792 +2.55(+1.82%)
Dec 06, 2017 141.14 139.50 140.34 2,873,104 +0.20(+0.14%)
Dec 05, 2017 141.75 142.17 139.73 140.14 3,882,730 -1.36(-0.96%)
Dec 04, 2017 144.25 144.55 141.44 141.50 4,921,987 -0.02(-0.01%)
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.