Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 135.67 137.30 135.43 136.29 3,628,255 +0.49(+0.36%)
Oct 31, 2017 136.50 136.62 135.09 135.80 3,988,311 -0.69(-0.51%)
Oct 30, 2017 137.30 137.81 136.48 136.49 3,044,418 -1.32(-0.96%)
Oct 27, 2017 136.92 138.40 136.91 137.81 4,064,593 +0.87(+0.64%)
Oct 26, 2017 136.88 138.24 136.85 136.94 5,744,967 +0.10(+0.07%)
Oct 25, 2017 137.21 137.83 134.79 136.84 7,435,581 -1.40(-1.01%)
Oct 24, 2017 140.06 140.44 136.63 138.24 18,885,748 +6.56(+4.98%)
Oct 23, 2017 131.95 132.34 131.16 131.68 5,546,282 +0.32(+0.24%)
Oct 20, 2017 131.34 131.91 130.48 131.36 3,086,775 -0.19(-0.14%)
Oct 19, 2017 131.00 131.63 129.40 131.55 4,835,481 +0.26(+0.20%)
Oct 18, 2017 130.50 131.65 130.50 131.29 2,511,412 +0.75(+0.57%)
Oct 17, 2017 131.14 131.47 130.32 130.54 2,378,834 -0.93(-0.71%)
Oct 16, 2017 131.25 132.12 130.94 131.47 2,914,112 +0.76(+0.58%)
Oct 13, 2017 131.00 131.41 129.20 130.71 3,478,191 +0.72(+0.55%)
Oct 12, 2017 128.40 130.16 128.38 129.99 3,370,617 +1.39(+1.08%)
Oct 11, 2017 128.17 128.85 127.67 128.60 2,177,662 +0.41(+0.32%)
Oct 10, 2017 127.52 128.29 127.27 128.19 4,414,642 +1.31(+1.03%)
Oct 09, 2017 126.92 126.93 125.94 126.88 1,977,804 -0.05(-0.04%)
Oct 06, 2017 126.12 126.99 125.98 126.93 2,697,410 +0.53(+0.42%)
Oct 05, 2017 126.80 126.91 126.01 126.40 2,496,513 -0.34(-0.27%)
Oct 04, 2017 125.69 127.09 125.60 126.74 2,792,410 +1.23(+0.98%)
Oct 03, 2017 124.98 125.53 124.35 125.51 2,166,124 +0.79(+0.63%)
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.