Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 82.06 82.34 81.61 81.95 4,041,704 -0.53(-0.64%)
Aug 30, 2016 82.86 83.15 82.31 82.48 3,469,184 -0.62(-0.75%)
Aug 29, 2016 82.51 83.35 82.41 83.10 2,253,599 +0.44(+0.53%)
Aug 26, 2016 83.21 83.90 82.28 82.66 3,596,799 -0.18(-0.22%)
Aug 25, 2016 83.07 83.17 82.59 82.84 3,082,881 -0.31(-0.37%)
Aug 24, 2016 83.41 84.10 82.97 83.15 2,200,583 -0.86(-1.02%)
Aug 23, 2016 83.98 84.68 83.94 84.01 3,178,360 +0.42(+0.50%)
Aug 22, 2016 83.62 83.78 83.00 83.59 2,883,996 -0.25(-0.30%)
Aug 19, 2016 83.06 84.38 82.76 83.84 3,823,918 +0.46(+0.55%)
Aug 18, 2016 83.41 83.61 82.52 83.38 5,001,647 -1.03(-1.22%)
Aug 17, 2016 84.41 84.73 83.84 84.41 2,983,391 +0.12(+0.14%)
Aug 16, 2016 84.21 84.36 83.64 84.29 3,161,753 +0.14(+0.17%)
Aug 15, 2016 83.00 84.28 82.96 84.15 4,056,023 +1.15(+1.39%)
Aug 12, 2016 83.26 83.78 82.58 83.00 4,342,839 -0.24(-0.29%)
Aug 11, 2016 83.00 83.65 82.99 83.24 2,229,261 +0.59(+0.71%)
Aug 10, 2016 83.31 83.31 82.48 82.65 2,290,307 -0.18(-0.22%)
Aug 09, 2016 83.52 83.75 82.70 82.83 2,314,884 -0.61(-0.73%)
Aug 08, 2016 83.00 83.79 82.80 83.44 3,544,827 +0.88(+1.07%)
Aug 05, 2016 82.22 82.96 82.00 82.56 3,286,094 +0.79(+0.97%)
Aug 04, 2016 81.82 82.54 81.40 81.77 2,407,526 -0.26(-0.32%)
Aug 03, 2016 81.15 82.30 80.93 82.03 3,101,710 +0.79(+0.97%)
Aug 02, 2016 82.00 82.19 80.92 81.24 3,909,479 -0.71(-0.87%)
Aug 01, 2016 82.76 82.88 81.53 81.95 3,377,149 -0.81(-0.98%)
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%)
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.