Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 69.91 70.06 69.26 69.30 5,635,511 -0.35(-0.50%)
Oct 28, 2016 69.18 69.89 68.92 69.65 5,991,018 +0.72(+1.05%)
Oct 27, 2016 69.98 70.03 68.68 68.93 6,025,290 -0.93(-1.33%)
Oct 26, 2016 69.59 70.07 68.82 69.86 7,927,000 -0.29(-0.41%)
Oct 25, 2016 71.29 72.78 69.65 70.15 14,017,360 -1.25(-1.76%)
Oct 24, 2016 71.51 72.35 71.03 71.40 6,137,096 -0.28(-0.39%)
Oct 21, 2016 71.18 71.93 70.88 71.68 4,326,583 -0.25(-0.35%)
Oct 20, 2016 72.29 72.46 71.60 71.93 5,511,696 -0.50(-0.69%)
Oct 19, 2016 71.86 72.66 71.49 72.43 7,219,962 +0.64(+0.89%)
Oct 18, 2016 72.52 72.59 71.42 71.79 4,514,450 -0.06(-0.08%)
Oct 17, 2016 71.92 72.20 71.52 71.85 5,442,711 -0.31(-0.43%)
Oct 14, 2016 72.29 72.78 72.07 72.16 4,375,101 +0.58(+0.80%)
Oct 13, 2016 71.52 71.66 71.00 71.58 6,897,321 -0.50(-0.70%)
Oct 12, 2016 72.02 72.22 71.62 72.08 4,798,468 +0.09(+0.13%)
Oct 11, 2016 73.34 73.52 71.82 71.99 7,863,127 -0.62(-0.85%)
Oct 10, 2016 73.34 73.66 72.55 72.61 4,598,180 -0.21(-0.28%)
Oct 07, 2016 73.68 73.86 72.38 72.82 4,585,446 -0.67(-0.92%)
Oct 06, 2016 73.22 73.80 73.01 73.49 4,600,982 -0.11(-0.15%)
Oct 05, 2016 72.53 73.97 72.46 73.60 6,302,113 +1.57(+2.18%)
Oct 04, 2016 72.84 73.21 71.76 72.03 5,762,878 -0.63(-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.