Caterpillar (NY: CAT )

226.06 -6.51 (-2.80%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 69.78 70.02 69.40 69.69 4,753,055 -0.45(-0.64%)
Aug 30, 2016 70.46 70.71 69.99 70.14 4,079,770 -0.53(-0.75%)
Aug 29, 2016 70.16 70.88 70.08 70.66 2,650,239 +0.37(+0.53%)
Aug 26, 2016 70.76 71.34 69.97 70.29 4,229,846 -0.15(-0.22%)
Aug 25, 2016 70.64 70.72 70.23 70.44 3,625,477 -0.26(-0.37%)
Aug 24, 2016 70.93 71.51 70.55 70.71 2,587,892 -0.73(-1.02%)
Aug 23, 2016 71.41 72.01 71.38 71.44 3,737,760 +0.36(+0.50%)
Aug 22, 2016 71.11 71.24 70.58 71.08 3,391,587 -0.21(-0.30%)
Aug 19, 2016 70.63 71.75 70.37 71.29 4,496,938 +0.39(+0.55%)
Aug 18, 2016 70.93 71.10 70.17 70.90 5,881,951 -0.88(-1.22%)
Aug 17, 2016 71.78 72.05 71.29 71.78 3,508,476 +0.10(+0.14%)
Aug 16, 2016 71.61 71.73 71.12 71.67 3,718,230 +0.12(+0.17%)
Aug 15, 2016 70.58 71.66 70.54 71.56 4,769,895 +0.98(+1.39%)
Aug 12, 2016 70.80 71.24 70.22 70.58 5,107,191 -0.20(-0.29%)
Aug 11, 2016 70.58 71.13 70.57 70.78 2,621,617 +0.50(+0.71%)
Aug 10, 2016 70.84 70.84 70.14 70.28 2,693,407 -0.15(-0.22%)
Aug 09, 2016 71.02 71.22 70.32 70.43 2,722,310 -0.52(-0.73%)
Aug 08, 2016 70.58 71.25 70.41 70.95 4,168,726 +0.75(+1.07%)
Aug 05, 2016 69.91 70.54 69.73 70.20 3,864,456 +0.67(+0.97%)
Aug 04, 2016 69.57 70.19 69.22 69.53 2,831,257 -0.22(-0.32%)
Aug 03, 2016 69.00 69.98 68.82 69.75 3,647,620 +0.67(+0.97%)
Aug 02, 2016 69.73 69.89 68.81 69.08 4,597,558 -0.60(-0.87%)
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.