Indicators

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		135.33	135.33	135.33	0	-0.72(-0.53%)
Dec 28, 2017	135.64	136.25	135.03	136.06	4,731,245	+0.77(+0.57%)
Dec 27, 2017	134.78	135.43	134.24	135.28	2,934,712	+0.93(+0.69%)
Dec 26, 2017	134.01	134.82	133.69	134.35	2,174,038	+0.59(+0.44%)
Dec 22, 2017	132.92	133.81	132.22	133.76	2,895,076	+0.95(+0.72%)
Dec 21, 2017	131.13	133.21	130.38	132.81	4,677,042	+1.82(+1.39%)
Dec 20, 2017	130.48	131.06	129.43	130.99	3,581,447	+1.38(+1.07%)
Dec 19, 2017	128.74	129.76	127.56	129.61	4,134,597	+0.98(+0.76%)
Dec 18, 2017	126.89	128.66	126.08	128.63	4,114,572	+2.65(+2.10%)
Dec 15, 2017	126.55	126.97	124.95	125.98	9,235,517	+0.35(+0.28%)
Dec 14, 2017	127.84	127.97	125.29	125.63	5,374,286	-1.97(-1.54%)
Dec 13, 2017	123.83	128.01	123.73	127.60	7,549,458	+4.42(+3.59%)
Dec 12, 2017	123.17	124.36	122.99	123.17	3,951,346	-0.30(-0.24%)
Dec 11, 2017	124.21	124.28	123.22	123.47	2,227,988	-0.08(-0.06%)
Dec 08, 2017	123.56	123.95	122.75	123.55	2,899,358	+0.83(+0.68%)
Dec 07, 2017	120.04	122.81	119.54	122.72	3,455,622	+2.19(+1.82%)
Dec 06, 2017		121.22	119.81	120.53	3,345,370	+0.17(+0.14%)
Dec 05, 2017	121.74	122.10	120.00	120.36	4,520,953	-1.17(-0.96%)
Dec 04, 2017	123.89	124.14	121.47	121.52	5,731,037	-0.02(-0.01%)

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.