Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 105.25 105.76 103.60 105.43 4,131,439 -0.04(-0.04%)
May 30, 2017 105.26 105.86 105.01 105.47 3,211,672 -0.19(-0.18%)
May 26, 2017 105.00 105.71 104.62 105.66 2,894,109 +0.64(+0.61%)
May 25, 2017 104.45 105.94 104.24 105.02 5,220,350 +1.07(+1.03%)
May 24, 2017 103.33 104.91 103.15 103.95 5,174,605 +0.32(+0.31%)
May 23, 2017 102.30 103.75 102.06 103.63 3,327,501 +1.34(+1.31%)
May 22, 2017 102.67 103.05 101.81 102.29 4,377,007 -0.14(-0.14%)
May 19, 2017 101.57 102.86 101.27 102.43 4,636,549 +2.21(+2.21%)
May 18, 2017 99.14 100.67 97.74 100.22 5,931,547 +0.08(+0.08%)
May 17, 2017 102.34 101.65 99.89 100.14 4,617,965 -2.20(-2.15%)
May 16, 2017 102.75 102.80 101.27 102.34 3,115,839 -0.08(-0.08%)
May 15, 2017 101.59 102.56 101.41 102.42 3,756,092 +1.71(+1.70%)
May 12, 2017 100.59 100.95 100.17 100.71 4,111,987 -0.28(-0.28%)
May 11, 2017 101.90 101.92 100.15 100.99 5,220,284 +0.63(+0.63%)
May 10, 2017 99.72 100.71 99.30 100.36 4,697,168 +1.07(+1.08%)
May 09, 2017 99.72 100.21 99.25 99.29 9,741,814 -0.08(-0.08%)
May 08, 2017 99.48 100.10 98.94 99.37 5,094,522 -0.27(-0.27%)
May 05, 2017 99.50 99.99 99.02 99.64 4,086,754 +0.25(+0.25%)
May 04, 2017 101.44 101.50 98.64 99.39 7,271,434 -2.15(-2.12%)
May 03, 2017 101.04 102.17 100.78 101.54 4,278,374 +0.03(+0.03%)
May 02, 2017 102.27 102.71 101.25 101.51 4,516,369 -0.49(-0.48%)
May 01, 2017 102.65 102.99 101.41 102.00 4,512,542 -0.26(-0.25%)
Apr 28, 2017 102.83 103.53 102.23 102.26 4,015,957 -0.42(-0.41%)
Apr 27, 2017 104.05 104.24 102.56 102.68 6,727,351 -1.98(-1.89%)
Apr 26, 2017 103.80 105.98 103.64 104.66 9,855,232 +0.24(+0.23%)
Apr 25, 2017 102.88 104.89 102.00 104.42 18,381,712 +7.61(+7.86%)
Apr 24, 2017 95.84 97.06 95.80 96.81 6,739,263 +2.49(+2.64%)
Apr 21, 2017 95.19 95.25 93.81 94.32 4,128,655 -0.34(-0.36%)
Apr 20, 2017 93.28 94.96 92.98 94.66 4,852,393 +1.19(+1.27%)
Apr 19, 2017 94.86 95.97 93.29 93.47 5,550,373 -0.92(-0.97%)
Apr 18, 2017 93.50 94.54 93.12 94.39 3,311,018 +0.25(+0.27%)
Apr 17, 2017 93.69 94.35 93.49 94.14 3,718,894 +1.04(+1.12%)
Apr 13, 2017 94.60 94.86 93.09 93.10 4,705,994 -1.76(-1.86%)
Apr 12, 2017 96.69 96.77 94.66 94.86 4,772,941 -2.24(-2.31%)
Apr 11, 2017 97.30 97.31 95.67 97.10 4,250,436 -0.04(-0.04%)
Apr 10, 2017 96.31 97.89 96.10 97.14 5,168,332 +1.62(+1.70%)
Apr 07, 2017 95.87 96.62 95.42 95.52 4,463,804 -0.30(-0.31%)
Apr 06, 2017 94.42 96.42 94.26 95.82 5,421,580 +1.58(+1.68%)
Apr 05, 2017 94.92 96.73 93.96 94.24 6,060,906 +0.11(+0.12%)
Apr 04, 2017 93.89 94.75 93.06 94.13 5,797,548 +1.86(+2.02%)
Apr 03, 2017 92.43 92.84 91.00 92.27 3,685,857 -0.49(-0.53%)
Mar 31, 2017 92.63 93.24 92.02 92.76 4,020,648 -0.46(-0.49%)
Mar 30, 2017 92.98 93.37 92.40 93.22 3,672,610 +0.36(+0.39%)
Mar 29, 2017 92.76 93.25 92.40 92.86 2,513,702 -0.09(-0.10%)
Mar 28, 2017 91.56 93.16 91.51 92.95 3,866,074 +1.44(+1.57%)
Mar 27, 2017 90.90 91.97 90.34 91.51 3,425,749 -0.64(-0.69%)
Mar 24, 2017 92.24 93.24 91.56 92.15 3,634,569 -0.08(-0.09%)
Mar 23, 2017 92.45 93.00 91.96 92.23 2,586,255 -0.20(-0.22%)
Mar 22, 2017 92.00 93.13 91.72 92.43 5,035,553 +0.00(+0.00%)
Mar 21, 2017 95.38 95.39 92.09 92.43 7,720,153 -2.97(-3.11%)
Mar 20, 2017 93.13 95.48 92.89 95.40 6,516,100 +2.49(+2.68%)
Mar 17, 2017 92.99 93.32 92.65 92.91 7,141,421 +0.06(+0.06%)
Mar 16, 2017 93.97 94.09 92.64 92.85 3,717,911 -0.51(-0.55%)
Mar 15, 2017 92.37 93.79 92.06 93.36 6,434,599 +1.50(+1.63%)
Mar 14, 2017 91.22 92.00 90.62 91.86 5,780,859 -0.78(-0.84%)
Mar 13, 2017 93.33 93.53 92.26 92.64 4,376,144 +0.33(+0.36%)
Mar 10, 2017 91.89 93.10 90.81 92.31 7,168,974 +0.92(+1.01%)
Mar 09, 2017 92.45 93.22 90.41 91.39 9,260,914 -1.84(-1.97%)
Mar 08, 2017 94.10 95.48 92.86 93.23 9,361,501 -2.70(-2.81%)
Mar 07, 2017 95.65 96.23 94.76 95.93 4,682,929 +0.27(+0.28%)
Mar 06, 2017 94.32 95.94 94.10 95.66 4,705,732 +0.54(+0.57%)
Mar 03, 2017 95.90 94.21 95.12 8,178,213 +0.76(+0.81%)
Mar 02, 2017 98.49 98.73 92.84 94.36 23,052,036 -4.22(-4.28%)
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.