Skip to main content

Caterpillar (NY: CAT )

366.63 +1.98 (+0.54%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 98.11 98.25 97.42 97.64 5,234,305 -0.13(-0.13%)
Jul 28, 2017 98.07 98.45 97.24 97.77 5,490,435 -0.23(-0.24%)
Jul 27, 2017 97.44 98.02 97.05 98.00 6,516,105 +0.73(+0.75%)
Jul 26, 2017 97.90 98.11 96.89 97.27 6,700,415 -0.87(-0.89%)
Jul 25, 2017 97.03 98.44 95.80 98.14 16,646,614 +5.45(+5.88%)
Jul 24, 2017 92.42 92.97 91.93 92.69 6,973,590 +1.36(+1.49%)
Jul 21, 2017 91.43 91.64 90.12 91.33 4,969,500 -0.63(-0.68%)
Jul 20, 2017 92.44 92.66 91.77 91.96 4,387,863 -0.45(-0.49%)
Jul 19, 2017 91.94 92.53 91.80 92.41 3,335,377 +0.67(+0.73%)
Jul 18, 2017 92.73 92.73 91.31 91.74 4,649,427 -0.85(-0.92%)
Jul 17, 2017 91.88 93.05 91.86 92.59 3,490,592 +0.06(+0.06%)
Jul 14, 2017 92.34 93.03 91.92 92.53 5,266,450 +0.26(+0.28%)
Jul 13, 2017 92.63 92.94 91.85 92.28 3,586,502 -0.42(-0.45%)
Jul 12, 2017 92.66 93.58 92.59 92.69 4,245,415 +0.61(+0.67%)
Jul 11, 2017 91.80 92.28 91.07 92.08 3,009,112 +0.34(+0.37%)
Jul 10, 2017 90.80 92.29 90.38 91.74 3,469,391 +0.78(+0.86%)
Jul 07, 2017 90.69 91.52 90.05 90.96 3,253,600 +0.35(+0.38%)
Jul 06, 2017 91.22 91.78 90.43 90.61 3,434,075 -0.83(-0.91%)
Jul 05, 2017 91.03 91.77 90.73 91.44 4,094,932 +0.44(+0.49%)
Jul 03, 2017 90.61 91.74 90.58 91.00 2,826,930 -0.42(-0.46%)
Jun 30, 2017 90.26 91.89 90.03 91.42 5,527,209 +1.55(+1.72%)
Jun 29, 2017 90.56 91.00 89.16 89.87 4,173,026 -0.69(-0.76%)
Jun 28, 2017 89.20 90.71 89.12 90.56 4,841,000 +2.14(+2.42%)
Jun 27, 2017 88.90 89.52 88.21 88.41 3,973,950 -0.27(-0.31%)
Jun 26, 2017 89.04 89.86 88.01 88.69 3,359,151 +0.12(+0.13%)
Jun 23, 2017 87.20 88.70 87.03 88.57 14,211,457 +0.23(+0.26%)
Jun 22, 2017 88.11 89.04 88.04 88.34 4,293,452 +0.31(+0.36%)
Jun 21, 2017 90.71 90.82 87.75 88.02 7,374,734 -3.04(-3.34%)
Jun 20, 2017 91.93 92.03 90.95 91.06 6,246,646 -0.38(-0.42%)
Jun 19, 2017 91.83 91.91 90.75 91.44 5,110,547 -0.09(-0.10%)
Jun 16, 2017 90.82 91.80 90.52 91.54 8,640,367 +1.02(+1.13%)
Jun 15, 2017 88.30 90.72 88.30 90.52 7,021,857 +1.44(+1.61%)
Jun 14, 2017 90.00 90.17 88.47 89.08 4,819,772 -0.88(-0.98%)
Jun 13, 2017 90.33 90.74 89.75 89.96 4,140,908 -0.27(-0.30%)
Jun 12, 2017 90.11 90.47 89.24 90.23 4,898,763 +0.13(+0.14%)
Jun 09, 2017 89.40 91.04 89.35 90.11 4,562,099 +0.77(+0.87%)
Jun 08, 2017 89.66 88.14 89.33 5,465,256 +1.28(+1.45%)
Jun 07, 2017 88.73 89.06 87.16 88.06 6,019,389 -0.88(-0.99%)
Jun 06, 2017 89.15 89.77 88.52 88.94 4,467,146 -0.55(-0.62%)
Jun 05, 2017 89.82 91.17 89.44 89.49 5,077,523 -0.64(-0.71%)
Jun 02, 2017 89.89 90.82 89.48 90.13 4,352,614 +0.26(+0.28%)
Jun 01, 2017 89.98 90.54 89.46 89.88 4,950,268 +0.19(+0.21%)
May 31, 2017 89.54 89.97 88.13 89.69 4,856,464 -0.03(-0.04%)
May 30, 2017 89.55 90.06 89.33 89.72 3,775,287 -0.16(-0.18%)
May 26, 2017 89.32 89.93 89.00 89.89 3,401,995 +0.54(+0.61%)
May 25, 2017 88.86 90.12 88.68 89.34 6,136,468 +0.91(+1.03%)
May 24, 2017 87.90 89.25 87.75 88.43 6,082,695 +0.27(+0.31%)
May 23, 2017 87.03 88.26 86.82 88.16 3,911,443 +1.14(+1.31%)
May 22, 2017 87.34 87.67 86.61 87.02 5,145,127 -0.12(-0.14%)
May 19, 2017 86.41 87.50 86.15 87.14 5,450,215 +1.88(+2.21%)
May 18, 2017 84.34 85.64 83.15 85.26 6,972,472 +0.07(+0.08%)
May 17, 2017 87.06 86.47 84.98 85.19 5,428,370 -1.87(-2.15%)
May 16, 2017 87.41 87.45 86.15 87.06 3,662,636 -0.07(-0.08%)
May 15, 2017 86.42 87.25 86.27 87.13 4,415,247 +1.45(+1.70%)
May 12, 2017 85.57 85.88 85.22 85.67 4,833,598 -0.24(-0.28%)
May 11, 2017 86.69 86.70 85.20 85.91 6,136,390 +0.54(+0.63%)
May 10, 2017 84.83 85.67 84.48 85.38 5,521,473 +0.91(+1.08%)
May 09, 2017 84.83 85.25 84.43 84.47 11,451,402 -0.07(-0.08%)
May 08, 2017 84.63 85.16 84.17 84.53 5,988,558 -0.23(-0.27%)
May 05, 2017 84.65 85.06 84.24 84.76 4,803,937 +0.21(+0.25%)
May 04, 2017 86.30 86.35 83.91 84.55 8,547,496 -1.83(-2.12%)
May 03, 2017 85.96 86.92 85.73 86.38 5,029,184 +0.03(+0.03%)
May 02, 2017 87.00 87.38 86.13 86.36 5,308,945 -0.42(-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.