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 (%)
Oct 31, 2016 72.22 72.38 71.55 71.60 5,454,809 -0.36(-0.50%)
Oct 28, 2016 71.48 72.20 71.20 71.96 5,798,917 +0.75(+1.05%)
Oct 27, 2016 72.30 72.35 70.95 71.21 5,832,089 -0.96(-1.33%)
Oct 26, 2016 71.90 72.39 71.10 72.17 7,672,821 -0.30(-0.41%)
Oct 25, 2016 73.65 75.19 71.96 72.47 13,567,894 -1.30(-1.76%)
Oct 24, 2016 73.88 74.74 73.38 73.77 5,940,311 -0.29(-0.39%)
Oct 21, 2016 73.54 74.31 73.23 74.06 4,187,851 -0.26(-0.35%)
Oct 20, 2016 74.68 74.86 73.97 74.31 5,334,964 -0.51(-0.69%)
Oct 19, 2016 74.24 75.07 73.86 74.83 6,988,453 +0.66(+0.89%)
Oct 18, 2016 74.92 75.00 73.78 74.17 4,369,694 -0.06(-0.08%)
Oct 17, 2016 74.30 74.59 73.89 74.23 5,268,190 -0.32(-0.43%)
Oct 14, 2016 74.69 75.19 74.46 74.55 4,234,813 +0.60(+0.80%)
Oct 13, 2016 73.89 74.04 73.35 73.95 6,676,158 -0.52(-0.70%)
Oct 12, 2016 74.40 74.62 74.00 74.47 4,644,604 +0.09(+0.13%)
Oct 11, 2016 75.77 75.95 74.20 74.38 7,610,995 -0.64(-0.85%)
Oct 10, 2016 75.77 76.11 74.95 75.02 4,450,739 -0.21(-0.28%)
Oct 07, 2016 76.12 76.31 74.78 75.23 4,438,413 -0.70(-0.92%)
Oct 06, 2016 75.65 76.24 75.43 75.93 4,453,451 -0.11(-0.15%)
Oct 05, 2016 74.93 76.42 74.86 76.04 6,100,035 +1.62(+2.18%)
Oct 04, 2016 75.25 75.64 74.13 74.41 5,578,091 -0.65(-0.87%)
Oct 03, 2016 75.03 75.84 74.97 75.07 5,043,207 -0.42(-0.55%)
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%)
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.