Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 74.82 75.66 74.67 75.48 7,492,628 +1.11(+1.49%)
Sep 29, 2016 73.37 75.55 73.37 74.38 12,482,787 +0.75(+1.02%)
Sep 28, 2016 70.79 73.69 70.69 73.63 11,160,639 +3.15(+4.48%)
Sep 27, 2016 69.89 70.48 69.45 70.48 5,051,399 +0.43(+0.62%)
Sep 26, 2016 69.90 70.31 69.74 70.04 3,928,776 -0.06(-0.09%)
Sep 23, 2016 71.01 71.07 70.06 70.10 3,565,091 -0.90(-1.27%)
Sep 22, 2016 71.40 71.81 70.84 71.00 4,616,099 +0.03(+0.04%)
Sep 21, 2016 69.98 70.99 69.74 70.98 5,014,801 +1.51(+2.17%)
Sep 20, 2016 70.12 70.30 69.44 69.47 3,263,806 -0.15(-0.22%)
Sep 19, 2016 69.88 70.03 69.17 69.63 5,116,012 -0.14(-0.21%)
Sep 16, 2016 69.40 69.80 69.06 69.77 7,897,299 +0.02(+0.02%)
Sep 15, 2016 68.73 70.03 68.66 69.75 4,136,898 +0.86(+1.25%)
Sep 14, 2016 68.35 69.40 68.22 68.89 6,262,008 +0.67(+0.98%)
Sep 13, 2016 68.96 69.10 67.97 68.22 5,574,993 -1.44(-2.06%)
Sep 12, 2016 68.26 69.83 68.11 69.66 4,834,280 +0.96(+1.40%)
Sep 09, 2016 70.48 70.58 68.67 68.70 6,246,429 -2.34(-3.29%)
Sep 08, 2016 71.00 71.39 70.65 71.04 3,998,982 -0.15(-0.22%)
Sep 07, 2016 70.15 71.20 70.08 71.19 4,699,537 +1.39(+2.00%)
Sep 06, 2016 69.74 69.92 69.29 69.80 3,611,413 +0.33(+0.48%)
Sep 02, 2016 69.89 69.46 69.46 69.46 2,880,501 +0.20(+0.29%)
Sep 01, 2016 69.38 69.73 68.51 69.26 4,824,102 -0.43(-0.61%)
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%)
Aug 01, 2016 70.37 70.48 69.33 69.69 3,971,537 -0.69(-0.98%)
Jul 29, 2016 70.41 70.70 69.84 70.37 5,026,520 -0.14(-0.19%)
Jul 28, 2016 71.17 71.19 70.11 70.51 5,957,172 -1.00(-1.40%)
Jul 27, 2016 70.34 71.67 70.34 71.51 9,949,962 +1.15(+1.63%)
Jul 26, 2016 67.21 70.58 66.96 70.37 12,943,878 +3.45(+5.16%)
Jul 25, 2016 67.30 67.33 66.62 66.91 6,817,387 -0.59(-0.87%)
Jul 22, 2016 67.84 67.85 67.06 67.50 4,861,401 -0.54(-0.79%)
Jul 21, 2016 68.41 69.20 67.81 68.04 7,634,883 +0.27(+0.40%)
Jul 20, 2016 67.56 67.91 67.12 67.76 4,921,738 -0.04(-0.06%)
Jul 19, 2016 67.47 67.83 67.30 67.81 3,890,635 -0.07(-0.10%)
Jul 18, 2016 67.92 67.93 67.07 67.87 4,864,350 -0.09(-0.14%)
Jul 15, 2016 67.79 68.05 67.51 67.97 5,511,687 +0.54(+0.80%)
Jul 14, 2016 67.80 68.22 67.35 67.43 6,460,993 +0.31(+0.46%)
Jul 13, 2016 67.36 67.66 66.59 67.12 6,128,814 -0.09(-0.14%)
Jul 12, 2016 66.30 67.33 65.95 67.21 6,583,322 +1.68(+2.57%)
Jul 11, 2016 65.69 66.15 65.12 65.53 5,356,430 +0.36(+0.56%)
Jul 08, 2016 63.94 65.21 63.21 65.16 6,520,212 +1.95(+3.09%)
Jul 07, 2016 63.23 63.78 62.64 63.21 3,657,845 +0.19(+0.29%)
Jul 06, 2016 62.82 63.06 61.87 63.02 4,441,214 +0.38(+0.60%)
Jul 05, 2016 63.72 63.97 62.07 62.64 5,671,065 -1.74(-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.