Caterpillar (NY: CAT )

177.98 -1.65 (-0.92%)
Streaming Delayed Price Updated: 10:22 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 82.80 83.14 82.13 82.76 4,274,241 -0.16(-0.19%)
Jul 28, 2016 83.70 83.71 82.45 82.92 5,065,610 -1.18(-1.40%)
Jul 27, 2016 82.72 84.29 82.72 84.10 8,460,831 +1.35(+1.63%)
Jul 26, 2016 79.04 83.00 78.74 82.75 11,006,672 +4.06(+5.16%)
Jul 25, 2016 79.15 79.19 78.34 78.69 5,797,084 -0.69(-0.87%)
Jul 22, 2016 79.78 79.79 78.86 79.38 4,133,834 -0.63(-0.79%)
Jul 21, 2016 80.45 81.38 79.74 80.01 6,492,232 +0.32(+0.40%)
Jul 20, 2016 79.45 79.86 78.93 79.69 4,185,141 -0.05(-0.06%)
Jul 19, 2016 79.34 79.77 79.15 79.74 3,308,355 -0.08(-0.10%)
Jul 18, 2016 79.88 79.89 78.87 79.82 4,136,342 -0.88(-1.09%)
Jul 15, 2016 80.49 80.80 80.16 80.70 4,642,078 +0.64(+0.80%)
Jul 14, 2016 80.50 81.00 79.97 80.06 5,441,607 +0.37(+0.46%)
Jul 13, 2016 79.98 80.33 79.07 79.69 5,161,837 -0.11(-0.14%)
Jul 12, 2016 78.72 79.94 78.30 79.80 5,544,635 +2.00(+2.57%)
Jul 11, 2016 78.00 78.54 77.32 77.80 4,511,317 +0.43(+0.56%)
Jul 08, 2016 75.92 77.43 75.05 77.37 5,491,482 +2.32(+3.09%)
Jul 07, 2016 75.07 75.73 74.38 75.05 3,080,727 +0.22(+0.29%)
Jul 06, 2016 74.59 74.87 73.46 74.83 3,740,499 +0.45(+0.61%)
Jul 05, 2016 75.66 75.95 73.70 74.38 4,776,310 -2.07(-2.71%)
Jul 01, 2016 75.38 76.45 76.45 76.45 4,630,100 +0.64(+0.84%)
Jun 30, 2016 74.17 75.85 73.97 75.81 4,695,295 +1.58(+2.13%)
Jun 29, 2016 73.25 74.39 72.84 74.23 4,015,320 +1.71(+2.36%)
Jun 28, 2016 72.24 72.90 71.51 72.52 4,743,711 +1.14(+1.60%)
Jun 27, 2016 72.50 72.71 70.53 71.38 7,361,643 -1.65(-2.26%)
Jun 24, 2016 75.20 75.61 72.99 73.03 12,179,523 -5.19(-6.64%)
Jun 23, 2016 77.66 78.25 77.22 78.22 3,599,624 +1.79(+2.34%)
Jun 22, 2016 76.89 77.09 76.18 76.43 3,056,831 -0.06(-0.08%)
Jun 21, 2016 76.45 76.90 76.01 76.49 3,292,083 +0.06(+0.08%)
Jun 20, 2016 76.91 77.35 76.39 76.43 4,090,835 +0.50(+0.66%)
Jun 17, 2016 75.35 76.66 75.24 75.93 5,442,037 +0.94(+1.25%)
Jun 16, 2016 74.41 75.14 73.35 74.99 4,064,770 -0.08(-0.11%)
Jun 15, 2016 75.19 75.95 74.34 75.07 3,802,022 +0.21(+0.28%)
Jun 14, 2016 75.06 75.55 73.95 74.86 4,058,441 -0.37(-0.49%)
Jun 13, 2016 75.70 76.34 75.23 75.23 4,086,711 -0.80(-1.05%)
Jun 10, 2016 76.32 76.56 75.38 76.03 4,879,492 -1.13(-1.46%)
Jun 09, 2016 77.39 77.50 76.64 77.16 3,784,630 -0.95(-1.22%)
Jun 08, 2016 77.50 78.70 77.28 78.11 5,987,737 +1.30(+1.69%)
Jun 07, 2016 76.53 77.28 76.44 76.81 4,235,114 +0.39(+0.51%)
Jun 06, 2016 75.36 76.53 75.11 76.42 4,775,107 +1.38(+1.84%)
Jun 03, 2016 73.65 75.14 73.10 75.04 6,619,331 +1.42(+1.93%)
Jun 02, 2016 72.60 73.64 72.28 73.62 4,615,267 +1.35(+1.87%)
Jun 01, 2016 71.98 72.48 71.27 72.27 2,699,908 -0.24(-0.33%)
May 31, 2016 72.03 73.17 71.95 72.51 4,072,620 +0.55(+0.76%)
May 27, 2016 72.15 71.96 71.96 71.96 3,002,100 -0.12(-0.17%)
May 26, 2016 73.24 73.59 72.06 72.08 4,146,439 -0.49(-0.68%)
May 25, 2016 71.63 72.70 71.26 72.57 5,042,258 +1.48(+2.08%)
May 24, 2016 70.78 71.25 70.25 71.09 3,872,280 +0.69(+0.98%)
May 23, 2016 69.80 70.95 69.59 70.40 4,001,962 +0.53(+0.76%)
May 20, 2016 70.00 70.78 69.75 69.87 5,731,635 +0.44(+0.63%)
May 19, 2016 69.93 70.12 69.03 69.43 6,136,969 -1.16(-1.64%)
May 18, 2016 70.62 71.87 70.08 70.59 5,165,969 -0.46(-0.65%)
May 17, 2016 70.70 72.18 70.45 71.05 4,841,660 +0.35(+0.50%)
May 16, 2016 70.39 71.70 70.10 70.70 4,515,923 +0.63(+0.90%)
May 13, 2016 71.63 71.78 70.06 70.07 6,417,240 -1.63(-2.27%)
May 12, 2016 72.92 73.23 71.18 71.70 4,526,474 -0.73(-1.01%)
May 11, 2016 72.85 73.61 72.36 72.43 4,691,884 -0.08(-0.11%)
May 10, 2016 70.78 72.71 70.59 72.51 6,506,805 +1.73(+2.44%)
May 09, 2016 72.33 72.62 70.57 70.78 9,404,868 -2.58(-3.52%)
May 06, 2016 72.16 73.42 71.62 73.36 6,942,753 +0.57(+0.78%)
May 05, 2016 74.15 74.58 72.70 72.79 8,071,102 -1.45(-1.95%)
May 04, 2016 76.18 76.31 73.90 74.24 6,936,278 -2.12(-2.78%)
May 03, 2016 76.85 77.10 75.58 76.36 4,790,914 -1.48(-1.90%)
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.