Caterpillar (NY: CAT )

176.50 -2.31 (-1.29%)
Streaming Delayed Price Updated: 11:51 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 78.60 79.04 78.15 78.63 6,203,569 +0.28(+0.36%)
Jul 30, 2015 76.98 78.37 76.68 78.35 7,386,132 +1.02(+1.32%)
Jul 29, 2015 77.30 77.46 76.51 77.33 13,794,814 -0.45(-0.58%)
Jul 28, 2015 75.92 78.15 75.79 77.78 15,698,569 +2.46(+3.27%)
Jul 27, 2015 75.18 75.72 74.77 75.32 10,269,561 -0.78(-1.02%)
Jul 24, 2015 76.91 77.09 75.85 76.10 9,175,903 -0.78(-1.01%)
Jul 23, 2015 77.70 79.04 76.65 76.88 13,908,364 -2.88(-3.61%)
Jul 22, 2015 81.00 81.12 79.15 79.76 10,178,885 -2.46(-2.99%)
Jul 21, 2015 81.80 82.89 81.25 82.22 4,691,867 -0.03(-0.04%)
Jul 20, 2015 83.06 83.29 82.14 82.25 4,291,183 -0.91(-1.09%)
Jul 17, 2015 83.55 83.63 82.77 83.16 2,931,544 -0.60(-0.72%)
Jul 16, 2015 84.75 84.89 83.41 83.76 3,685,973 -0.40(-0.48%)
Jul 15, 2015 84.55 84.86 83.75 84.16 3,661,290 -0.30(-0.36%)
Jul 14, 2015 83.53 84.68 83.52 84.46 3,796,415 +0.82(+0.98%)
Jul 13, 2015 82.87 84.03 82.68 83.64 4,228,447 +1.49(+1.81%)
Jul 10, 2015 82.64 82.91 81.87 82.15 3,495,037 +0.46(+0.56%)
Jul 09, 2015 83.43 83.70 81.46 81.69 4,570,622 -0.58(-0.70%)
Jul 08, 2015 83.05 83.23 81.76 82.27 4,325,075 -1.72(-2.05%)
Jul 07, 2015 82.99 84.12 81.89 83.99 5,192,949 +0.84(+1.01%)
Jul 06, 2015 83.65 84.14 82.73 83.15 4,896,587 -1.23(-1.46%)
Jul 02, 2015 84.53 84.38 84.38 84.38 2,582,200 +0.43(+0.51%)
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.