Indicators

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	68.15	68.43	67.60	68.12	5,193,035	-0.13(-0.19%)
Jul 28, 2016	68.89	68.90	67.86	68.25	6,154,517	-0.97(-1.40%)
Jul 27, 2016	68.08	69.38	68.08	69.22	10,279,577	+1.11(+1.63%)
Jul 26, 2016	65.06	68.31	64.81	68.11	13,372,674	+3.34(+5.16%)
Jul 25, 2016	65.15	65.17	64.48	64.77	7,043,229	-0.57(-0.87%)
Jul 22, 2016	65.66	65.67	64.91	65.34	5,022,446	-0.52(-0.79%)
Jul 21, 2016	66.22	66.98	65.63	65.85	7,887,806	+0.26(+0.40%)
Jul 20, 2016	65.39	65.73	64.97	65.59	5,084,782	-0.04(-0.06%)
Jul 19, 2016	65.30	65.66	65.15	65.63	4,019,521	-0.07(-0.10%)
Jul 18, 2016	65.75	65.76	64.92	65.70	5,025,493	-0.09(-0.14%)
Jul 15, 2016	65.62	65.87	65.35	65.79	5,694,273	+0.52(+0.80%)
Jul 14, 2016	65.63	66.03	65.19	65.27	6,675,027	+0.30(+0.46%)
Jul 13, 2016	65.20	65.49	64.46	64.96	6,331,843	-0.09(-0.14%)
Jul 12, 2016	64.17	65.17	63.83	65.05	6,801,407	+1.63(+2.57%)
Jul 11, 2016	63.59	64.03	63.03	63.42	5,533,873	+0.35(+0.56%)
Jul 08, 2016	61.89	63.12	61.18	63.07	6,736,206	+1.89(+3.09%)
Jul 07, 2016	61.20	61.74	60.64	61.18	3,779,018	+0.18(+0.29%)
Jul 06, 2016	60.81	61.04	59.89	61.00	4,588,338	+0.37(+0.60%)
Jul 05, 2016	61.68	61.92	60.08	60.64	5,858,930	-1.69(-2.71%)

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.