Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 117.66 117.76 116.44 117.05 4,627,022 -0.59(-0.51%)
Oct 30, 2017 118.35 118.79 117.64 117.65 3,531,969 -1.14(-0.96%)
Oct 27, 2017 118.02 119.30 118.01 118.79 4,715,520 +0.75(+0.64%)
Oct 26, 2017 117.98 119.16 117.96 118.04 6,664,999 +0.09(+0.07%)
Oct 25, 2017 118.27 118.80 116.18 117.95 8,626,358 -1.21(-1.01%)
Oct 24, 2017 120.73 121.05 117.77 119.16 21,910,222 +5.65(+4.98%)
Oct 23, 2017 113.74 114.08 113.06 113.50 6,434,496 +0.28(+0.24%)
Oct 20, 2017 113.21 113.70 112.47 113.23 3,581,109 +0.51(+0.45%)
Oct 19, 2017 112.25 112.79 110.88 112.72 5,643,324 +0.22(+0.20%)
Oct 18, 2017 111.82 112.80 111.82 112.50 2,930,982 +0.64(+0.57%)
Oct 17, 2017 112.37 112.65 111.67 111.85 2,776,255 -0.80(-0.71%)
Oct 16, 2017 112.46 113.21 112.20 112.65 3,400,960 +0.65(+0.58%)
Oct 13, 2017 112.25 112.60 110.71 112.00 4,059,277 +0.62(+0.55%)
Oct 12, 2017 110.02 111.53 110.00 111.38 3,933,731 +1.19(+1.08%)
Oct 11, 2017 109.82 110.41 109.39 110.19 2,541,474 +0.35(+0.32%)
Oct 10, 2017 109.27 109.92 109.05 109.84 5,152,177 +1.12(+1.03%)
Oct 09, 2017 108.75 108.76 107.91 108.72 2,308,227 -0.04(-0.04%)
Oct 06, 2017 108.07 108.81 107.94 108.76 3,148,054 +0.45(+0.42%)
Oct 05, 2017 108.65 108.74 107.97 108.31 2,913,594 -0.29(-0.27%)
Oct 04, 2017 107.70 108.90 107.62 108.60 3,258,926 +1.05(+0.98%)
Oct 03, 2017 107.09 107.56 106.55 107.54 2,528,009 +0.68(+0.63%)
Oct 02, 2017 106.59 106.96 106.21 106.87 2,920,264 +0.01(+0.01%)
Sep 29, 2017 107.41 107.58 106.69 106.86 2,653,280 -0.44(-0.41%)
Sep 28, 2017 106.17 107.35 105.92 107.30 2,413,234 +0.61(+0.57%)
Sep 27, 2017 106.54 106.69 2,498,272 +0.01(+0.01%)
Sep 26, 2017 106.85 107.17 106.52 106.69 2,686,744 +0.16(+0.15%)
Sep 25, 2017 106.57 106.92 105.95 106.52 3,814,514 -0.09(-0.09%)
Sep 22, 2017 106.75 107.47 106.55 106.62 3,053,871 -0.31(-0.29%)
Sep 21, 2017 106.69 107.14 106.10 106.93 3,052,305 -0.05(-0.05%)
Sep 20, 2017 107.08 107.34 106.42 106.98 3,678,096 +0.09(+0.09%)
Sep 19, 2017 106.22 107.05 106.04 106.88 3,559,370 +0.78(+0.73%)
Sep 18, 2017 105.92 106.62 105.26 106.10 5,075,585 +2.11(+2.03%)
Sep 15, 2017 103.69 104.17 103.09 104.00 5,380,319 +0.76(+0.74%)
Sep 14, 2017 102.64 103.50 102.14 103.23 3,389,807 +0.73(+0.71%)
Sep 13, 2017 103.25 103.68 102.32 102.50 2,955,283 -1.12(-1.08%)
Sep 12, 2017 102.13 104.01 102.02 103.63 6,482,366 +1.77(+1.74%)
Sep 11, 2017 101.81 101.90 100.65 101.85 4,116,792 +0.90(+0.89%)
Sep 08, 2017 100.45 101.84 100.25 100.95 3,252,578 +0.04(+0.04%)
Sep 07, 2017 100.58 101.05 99.82 100.91 3,816,321 +0.68(+0.68%)
Sep 06, 2017 101.75 101.94 100.23 100.23 5,009,682 -1.13(-1.12%)
Sep 05, 2017 101.23 102.08 100.95 101.36 4,470,480 +0.02(+0.02%)
Sep 01, 2017 100.67 101.81 100.59 101.35 3,492,124 +0.68(+0.67%)
Aug 31, 2017 101.06 101.82 100.55 100.67 3,918,300 -0.05(-0.05%)
Aug 30, 2017 99.50 100.84 99.29 100.72 3,969,192 +1.32(+1.33%)
Aug 29, 2017 98.01 99.91 97.94 99.40 5,083,121 +0.81(+0.82%)
Aug 28, 2017 99.19 99.45 98.25 98.60 2,346,930 -0.24(-0.24%)
Aug 25, 2017 98.94 99.94 98.67 98.84 3,830,563 +0.49(+0.50%)
Aug 24, 2017 98.54 98.58 98.02 98.35 2,172,090 +0.03(+0.03%)
Aug 23, 2017 98.54 98.86 98.32 98.32 2,856,535 -0.92(-0.92%)
Aug 22, 2017 97.86 99.27 97.68 99.24 4,529,445 +1.90(+1.95%)
Aug 21, 2017 97.47 97.76 97.06 97.34 3,660,346 -0.27(-0.28%)
Aug 18, 2017 96.82 98.23 96.56 97.61 4,523,188 +0.67(+0.69%)
Aug 17, 2017 97.68 98.00 96.94 96.94 3,390,034 -0.84(-0.86%)
Aug 16, 2017 97.52 98.11 97.36 97.78 2,647,552 +0.40(+0.41%)
Aug 15, 2017 97.68 97.88 97.10 97.38 3,298,096 -0.05(-0.05%)
Aug 14, 2017 97.22 98.00 97.06 97.43 2,297,854 +0.74(+0.76%)
Aug 11, 2017 96.88 97.40 96.61 96.70 2,486,501 -0.26(-0.27%)
Aug 10, 2017 97.59 97.79 96.70 96.95 3,718,765 -1.02(-1.04%)
Aug 09, 2017 98.02 98.93 97.78 97.97 3,699,657 -0.06(-0.06%)
Aug 08, 2017 98.19 98.75 97.84 98.03 3,006,954 -0.26(-0.26%)
Aug 07, 2017 98.09 98.53 97.94 98.29 2,648,391 +0.31(+0.31%)
Aug 04, 2017 97.58 98.23 97.21 97.98 3,071,595 +0.68(+0.70%)
Aug 03, 2017 96.70 97.44 96.70 97.30 2,845,924 +0.40(+0.42%)
Aug 02, 2017 96.95 97.32 96.04 96.90 3,303,526 -0.01(-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.