Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 164.70 165.79 161.89 162.78 7,011,234 -0.98(-0.60%)
Jan 30, 2018 160.33 164.71 160.18 163.76 8,691,466 +1.18(+0.73%)
Jan 29, 2018 165.58 165.81 159.42 162.58 9,494,379 -4.48(-2.68%)
Jan 26, 2018 168.81 169.00 164.55 167.06 9,045,259 -2.31(-1.36%)
Jan 25, 2018 173.10 173.10 162.46 169.37 16,935,128 +1.03(+0.61%)
Jan 24, 2018 171.40 172.45 167.67 168.34 7,903,987 -1.09(-0.64%)
Jan 23, 2018 172.00 172.05 169.20 169.43 5,023,910 -1.46(-0.85%)
Jan 22, 2018 170.32 170.91 168.50 170.89 3,538,678 +0.48(+0.28%)
Jan 19, 2018 169.63 170.45 168.61 170.41 5,796,683 +1.58(+0.94%)
Jan 18, 2018 169.33 170.76 168.10 168.83 4,667,177 +0.33(+0.20%)
Jan 17, 2018 169.32 170.11 168.50 168.50 5,567,416 -0.81(-0.48%)
Jan 16, 2018 172.90 173.24 167.57 169.31 8,525,854 -0.99(-0.58%)
Jan 12, 2018 170.30 170.30 170.30 0 +1.10(+0.65%)
Jan 11, 2018 166.90 169.53 165.64 169.20 4,194,928 +3.33(+2.01%)
Jan 10, 2018 167.53 165.87 5,478,209 -0.56(-0.34%)
Jan 09, 2018 166.33 167.41 165.09 166.43 4,522,593 +0.40(+0.24%)
Jan 08, 2018 164.11 166.43 162.55 166.03 5,926,438 +4.07(+2.51%)
Jan 05, 2018 160.26 162.05 159.64 161.96 3,945,401 +2.52(+1.58%)
Jan 04, 2018 157.89 159.58 157.02 159.44 4,865,319 +2.16(+1.37%)
Jan 03, 2018 157.04 157.49 155.40 157.28 4,145,841 +0.24(+0.15%)
Jan 02, 2018 158.30 159.39 156.03 157.04 5,106,833 -0.54(-0.34%)
Dec 29, 2017 157.58 157.58 157.58 0 -0.84(-0.53%)
Dec 28, 2017 157.94 158.65 157.23 158.42 4,063,335 +0.90(+0.57%)
Dec 27, 2017 156.94 157.69 156.31 157.52 2,520,419 +1.08(+0.69%)
Dec 26, 2017 156.04 156.98 155.66 156.44 1,867,129 +0.69(+0.44%)
Dec 22, 2017 154.77 155.80 153.95 155.75 2,486,378 +1.11(+0.72%)
Dec 21, 2017 152.69 155.10 151.81 154.64 4,016,784 +2.12(+1.39%)
Dec 20, 2017 151.93 152.60 150.70 152.52 3,075,854 +1.61(+1.07%)
Dec 19, 2017 149.90 151.09 148.53 150.91 3,550,916 +1.14(+0.76%)
Dec 18, 2017 147.75 149.81 146.80 149.77 3,533,718 +3.08(+2.10%)
Dec 15, 2017 147.35 147.84 145.49 146.69 7,931,739 +0.41(+0.28%)
Dec 14, 2017 148.85 149.00 145.88 146.28 4,615,598 -2.29(-1.54%)
Dec 13, 2017 144.18 149.05 144.07 148.57 6,483,701 +5.15(+3.59%)
Dec 12, 2017 143.42 144.80 143.21 143.42 3,393,535 -0.35(-0.24%)
Dec 11, 2017 144.63 144.71 143.48 143.77 1,913,463 -0.09(-0.06%)
Dec 08, 2017 143.87 144.32 142.93 143.86 2,490,056 +0.97(+0.68%)
Dec 07, 2017 139.78 143.00 139.19 142.89 2,967,792 +2.55(+1.82%)
Dec 06, 2017 141.14 139.50 140.34 2,873,104 +0.20(+0.14%)
Dec 05, 2017 141.75 142.17 139.73 140.14 3,882,730 -1.36(-0.96%)
Dec 04, 2017 144.25 144.55 141.44 141.50 4,921,987 -0.02(-0.01%)
Dec 01, 2017 141.60 142.40 139.21 141.52 5,481,644 +0.37(+0.26%)
Nov 30, 2017 138.90 141.33 137.11 141.15 7,403,691 +3.09(+2.24%)
Nov 29, 2017 138.16 139.21 137.20 138.06 3,098,181 -0.93(-0.67%)
Nov 28, 2017 137.51 139.00 137.27 138.99 2,592,390 +1.80(+1.31%)
Nov 27, 2017 137.47 138.27 136.89 137.19 2,585,075 -0.20(-0.15%)
Nov 24, 2017 138.10 138.42 137.34 137.39 944,517 -0.62(-0.45%)
Nov 22, 2017 138.22 138.42 137.20 138.01 4,887,659 +0.41(+0.30%)
Nov 21, 2017 137.77 138.00 137.17 137.60 2,220,544 +0.69(+0.50%)
Nov 20, 2017 136.44 137.81 136.25 136.91 2,124,328 +0.78(+0.57%)
Nov 17, 2017 135.80 136.36 135.02 136.13 2,312,700 -0.23(-0.17%)
Nov 16, 2017 135.47 137.41 135.10 136.36 2,813,553 +2.26(+1.69%)
Nov 15, 2017 136.48 136.76 133.81 134.10 3,745,852 -3.44(-2.50%)
Nov 14, 2017 138.00 138.12 136.47 137.54 3,040,388 +1.01(+0.74%)
Nov 13, 2017 135.53 136.55 134.87 136.53 1,893,692 +0.05(+0.04%)
Nov 10, 2017 135.09 136.89 135.07 136.48 2,017,641 +1.14(+0.84%)
Nov 09, 2017 136.44 136.75 134.65 135.34 2,940,722 -1.95(-1.42%)
Nov 08, 2017 138.40 138.75 137.18 137.29 1,932,825 -1.52(-1.10%)
Nov 07, 2017 137.80 138.90 136.66 138.81 3,222,006 +1.10(+0.80%)
Nov 06, 2017 136.80 138.45 136.79 137.71 2,779,289 +1.08(+0.79%)
Nov 03, 2017 136.48 136.95 136.36 136.63 2,105,357 +0.16(+0.12%)
Nov 02, 2017 136.42 136.99 135.69 136.47 2,721,913 +0.18(+0.13%)
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.