Skip to main content

Caterpillar (NY: CAT )

355.55 +1.86 (+0.53%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 88.85 89.28 87.46 89.00 4,894,017 -0.03(-0.04%)
May 30, 2017 88.86 89.37 88.65 89.04 3,804,480 -0.16(-0.18%)
May 26, 2017 88.64 89.24 88.32 89.20 3,428,302 +0.54(+0.61%)
May 25, 2017 88.17 89.43 88.00 88.66 6,183,919 +0.90(+1.03%)
May 24, 2017 87.23 88.56 87.08 87.75 6,129,730 +0.27(+0.31%)
May 23, 2017 86.36 87.58 86.16 87.48 3,941,689 +1.13(+1.31%)
May 22, 2017 86.67 86.99 85.95 86.35 5,184,912 -0.12(-0.14%)
May 19, 2017 85.74 86.83 85.49 86.47 5,492,360 +1.87(+2.21%)
May 18, 2017 83.69 84.98 82.51 84.60 7,026,388 +0.07(+0.08%)
May 17, 2017 86.39 85.81 84.33 84.54 5,470,346 -1.86(-2.15%)
May 16, 2017 86.74 86.78 85.49 86.39 3,690,958 -0.07(-0.08%)
May 15, 2017 85.76 86.58 85.61 86.46 4,449,389 +1.44(+1.70%)
May 12, 2017 84.92 85.22 84.56 85.02 4,870,975 -0.24(-0.28%)
May 11, 2017 86.02 86.04 84.54 85.25 6,183,841 +0.53(+0.63%)
May 10, 2017 84.18 85.02 83.83 84.72 5,564,168 +0.90(+1.08%)
May 09, 2017 84.18 84.60 83.78 83.82 11,539,952 -0.07(-0.08%)
May 08, 2017 83.98 84.50 83.52 83.89 6,034,866 -0.23(-0.27%)
May 05, 2017 84.00 84.41 83.59 84.11 4,841,084 +0.21(+0.25%)
May 04, 2017 85.63 85.68 83.27 83.90 8,613,591 -1.81(-2.12%)
May 03, 2017 85.30 86.25 85.08 85.72 5,068,074 +0.03(+0.03%)
May 02, 2017 86.33 86.71 85.47 85.69 5,349,997 -0.41(-0.48%)
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.