Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 119.73 121.82 118.18 121.67 8,589,361 +2.66(+2.24%)
Nov 29, 2017 119.09 119.99 118.26 119.00 3,594,341 -0.80(-0.67%)
Nov 28, 2017 118.53 119.81 118.32 119.80 3,007,550 +1.55(+1.31%)
Nov 27, 2017 118.49 119.18 117.99 118.25 2,999,064 -0.17(-0.15%)
Nov 24, 2017 119.04 119.31 118.38 118.42 1,095,777 -0.53(-0.45%)
Nov 22, 2017 119.14 119.31 118.26 118.96 5,670,397 +0.35(+0.30%)
Nov 21, 2017 118.75 118.95 118.23 118.61 2,576,155 +0.59(+0.50%)
Nov 20, 2017 117.61 118.79 117.44 118.01 2,464,530 +0.67(+0.57%)
Nov 17, 2017 117.05 117.54 116.38 117.34 2,683,069 -0.20(-0.17%)
Nov 16, 2017 116.77 118.44 116.45 117.54 3,264,131 +1.95(+1.69%)
Nov 15, 2017 117.64 117.88 115.34 115.59 4,345,734 -2.97(-2.50%)
Nov 14, 2017 118.95 119.05 117.63 118.55 3,527,293 +0.87(+0.74%)
Nov 13, 2017 116.82 117.70 116.25 117.68 2,196,959 +0.04(+0.04%)
Nov 10, 2017 116.44 117.99 116.42 117.64 2,340,757 +0.98(+0.84%)
Nov 09, 2017 117.61 117.87 116.06 116.66 3,411,666 -1.68(-1.42%)
Nov 08, 2017 119.30 119.60 118.24 118.34 2,242,359 -1.31(-1.09%)
Nov 07, 2017 118.78 119.73 117.80 119.65 3,737,997 +0.95(+0.80%)
Nov 06, 2017 117.92 119.34 117.91 118.70 3,224,380 +0.93(+0.79%)
Nov 03, 2017 117.64 118.05 117.54 117.77 2,442,521 +0.14(+0.12%)
Nov 02, 2017 117.59 118.08 116.96 117.63 3,157,816 +0.16(+0.13%)
Nov 01, 2017 116.94 118.35 116.73 117.48 4,209,305 +0.42(+0.36%)
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%)
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.