Indicators

Caterpillar (NY: CAT )

363.25 +5.64 (+1.58%)

Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	107.02	107.19	106.30	106.47	2,662,952	-0.44(-0.42%)
Sep 28, 2017	105.79	106.96	105.54	106.91	2,422,030	+0.61(+0.57%)
Sep 27, 2017			106.15	106.31	2,507,379	+0.01(+0.01%)
Sep 26, 2017	106.46	106.78	106.14	106.30	2,696,537	+0.16(+0.15%)
Sep 25, 2017	106.18	106.53	105.56	106.14	3,828,419	-0.09(-0.09%)
Sep 22, 2017	106.36	107.08	106.16	106.23	3,065,003	-0.31(-0.29%)
Sep 21, 2017	106.31	106.75	105.71	106.54	3,063,431	-0.05(-0.05%)
Sep 20, 2017	106.69	106.95	106.03	106.59	3,691,503	+0.09(+0.09%)
Sep 19, 2017	105.83	106.66	105.66	106.50	3,572,345	+0.78(+0.73%)
Sep 18, 2017	105.54	106.23	104.88	105.72	5,094,087	+2.10(+2.03%)
Sep 15, 2017	103.31	103.79	102.71	103.62	5,399,931	+0.76(+0.74%)
Sep 14, 2017	102.27	103.12	101.77	102.86	3,402,164	+0.73(+0.71%)
Sep 13, 2017	102.88	103.30	101.94	102.13	2,966,056	-1.12(-1.08%)
Sep 12, 2017	101.76	103.64	101.65	103.25	6,505,996	+1.77(+1.74%)
Sep 11, 2017	101.44	101.53	100.29	101.48	4,131,799	+0.90(+0.89%)
Sep 08, 2017	100.08	101.47	99.89	100.59	3,264,434	+0.04(+0.04%)
Sep 07, 2017	100.21	100.68	99.46	100.55	3,830,232	+0.67(+0.68%)
Sep 06, 2017	101.38	101.56	99.87	99.87	5,027,943	-1.13(-1.12%)
Sep 05, 2017	100.86	101.71	100.59	101.00	4,486,776	+0.02(+0.02%)

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.