Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 77.55 78.06 77.04 77.66 4,802,338 -0.39(-0.49%)
Mar 30, 2017 77.85 78.17 77.36 78.05 4,386,634 +0.30(+0.39%)
Mar 29, 2017 77.66 78.07 77.36 77.74 3,002,413 -0.08(-0.10%)
Mar 28, 2017 76.66 78.00 76.61 77.82 4,617,712 +1.21(+1.57%)
Mar 27, 2017 76.10 77.00 75.64 76.61 4,091,779 -0.54(-0.69%)
Mar 24, 2017 77.23 78.06 76.66 77.15 4,341,198 -0.07(-0.09%)
Mar 23, 2017 77.40 77.86 76.99 77.22 3,089,071 -0.17(-0.22%)
Mar 22, 2017 77.02 77.97 76.79 77.38 6,014,559 +0.00(+0.00%)
Mar 21, 2017 79.85 79.86 77.10 77.38 9,221,096 -2.49(-3.11%)
Mar 20, 2017 77.97 79.94 77.77 79.87 7,782,953 +2.08(+2.68%)
Mar 17, 2017 77.85 78.13 77.57 77.79 8,529,848 +0.05(+0.06%)
Mar 16, 2017 78.67 78.77 77.56 77.74 4,440,743 -0.43(-0.55%)
Mar 15, 2017 77.33 78.52 77.08 78.16 7,685,606 +1.26(+1.63%)
Mar 14, 2017 76.37 77.02 75.87 76.91 6,904,767 -0.65(-0.84%)
Mar 13, 2017 78.14 78.31 77.24 77.56 5,226,949 +0.28(+0.36%)
Mar 10, 2017 76.93 77.95 76.03 77.28 8,562,758 +0.77(+1.01%)
Mar 09, 2017 77.40 78.05 75.69 76.51 11,061,410 -1.54(-1.97%)
Mar 08, 2017 78.78 79.94 77.74 78.05 11,181,553 -2.26(-2.81%)
Mar 07, 2017 80.08 80.57 79.34 80.32 5,593,379 +0.23(+0.28%)
Mar 06, 2017 78.97 80.32 78.78 80.09 5,620,615 +0.45(+0.57%)
Mar 03, 2017 80.29 78.88 79.64 9,768,212 +0.64(+0.81%)
Mar 02, 2017 82.46 82.66 77.73 79.00 27,533,786 -3.53(-4.28%)
Mar 01, 2017 82.22 82.86 81.57 82.53 6,646,813 +1.61(+1.99%)
Feb 28, 2017 81.41 81.71 80.74 80.93 4,719,798 -0.65(-0.80%)
Feb 27, 2017 79.94 81.65 79.68 81.58 6,503,315 +1.64(+2.05%)
Feb 24, 2017 79.42 79.96 78.28 79.94 5,993,885 -0.06(-0.07%)
Feb 23, 2017 82.42 82.47 79.64 80.00 7,186,512 -2.22(-2.70%)
Feb 22, 2017 82.08 82.66 81.73 82.22 3,620,437 +0.08(+0.10%)
Feb 21, 2017 82.78 83.05 81.98 82.13 4,678,022 -0.63(-0.76%)
Feb 17, 2017 82.76 82.76 82.76 0 +0.49(+0.60%)
Feb 16, 2017 82.93 82.94 81.88 82.27 3,657,814 -0.64(-0.77%)
Feb 15, 2017 82.14 82.90 82.05 82.90 5,165,108 +0.78(+0.95%)
Feb 14, 2017 82.29 82.67 81.43 82.12 5,186,454 -0.34(-0.42%)
Feb 13, 2017 81.79 82.92 81.34 82.47 8,346,558 +1.83(+2.27%)
Feb 10, 2017 79.43 80.89 79.12 80.63 6,689,013 +1.97(+2.50%)
Feb 09, 2017 77.91 78.85 77.60 78.67 4,770,841 +0.88(+1.13%)
Feb 08, 2017 77.86 77.86 77.12 77.79 4,877,426 -0.33(-0.43%)
Feb 07, 2017 78.97 79.47 77.88 78.12 5,962,038 +0.37(+0.47%)
Feb 06, 2017 77.70 77.96 77.38 77.75 5,519,530 -0.34(-0.44%)
Feb 03, 2017 78.97 79.08 77.70 78.10 5,587,384 -0.41(-0.52%)
Feb 02, 2017 79.34 79.65 78.28 78.51 4,547,486 -1.12(-1.41%)
Feb 01, 2017 80.21 80.81 79.03 79.63 4,275,361 -0.46(-0.57%)
Jan 31, 2017 80.87 80.90 79.19 80.09 6,837,232 -0.95(-1.17%)
Jan 30, 2017 82.38 82.54 80.85 81.04 6,233,152 -1.84(-2.22%)
Jan 27, 2017 81.79 83.27 81.63 82.88 7,610,154 +1.48(+1.82%)
Jan 26, 2017 82.42 82.87 80.39 81.40 10,862,841 -0.78(-0.95%)
Jan 25, 2017 81.90 82.54 81.48 82.17 9,017,938 +1.60(+1.98%)
Jan 24, 2017 79.55 80.98 79.37 80.57 6,883,138 +1.49(+1.88%)
Jan 23, 2017 79.20 79.32 78.33 79.08 3,884,652 -0.10(-0.13%)
Jan 20, 2017 78.71 79.54 78.38 79.19 6,026,115 +1.00(+1.29%)
Jan 19, 2017 78.35 78.68 77.83 78.18 4,227,810 +0.04(+0.05%)
Jan 18, 2017 77.69 78.21 77.47 78.14 4,090,412 +0.44(+0.57%)
Jan 17, 2017 78.25 78.29 77.40 77.69 6,069,804 -0.76(-0.96%)
Jan 13, 2017 78.45 78.45 78.45 0 +0.41(+0.52%)
Jan 12, 2017 78.36 78.36 77.04 78.04 3,736,816 -0.55(-0.70%)
Jan 11, 2017 78.44 78.67 77.55 78.59 4,478,545 +0.68(+0.87%)
Jan 10, 2017 77.20 78.42 77.03 77.91 4,793,103 +1.21(+1.58%)
Jan 09, 2017 77.16 77.63 76.56 76.70 3,727,301 -0.56(-0.72%)
Jan 06, 2017 77.59 77.72 76.73 77.25 4,845,106 +0.03(+0.04%)
Jan 05, 2017 77.37 78.43 76.74 77.22 5,658,844 -0.47(-0.61%)
Jan 04, 2017 78.43 78.47 77.58 77.69 4,534,326 -0.35(-0.45%)
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.