Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 77.01 77.01 77.01 0 -0.46(-0.59%)
Dec 29, 2016 77.45 77.93 77.22 77.46 2,874,890 +0.12(+0.15%)
Dec 28, 2016 78.55 78.80 77.07 77.35 3,251,999 -1.16(-1.48%)
Dec 27, 2016 78.33 78.72 78.13 78.51 2,089,973 +0.19(+0.24%)
Dec 23, 2016 78.32 78.32 78.32 0 +0.17(+0.21%)
Dec 22, 2016 77.87 78.43 77.82 78.15 3,052,696 +0.25(+0.32%)
Dec 21, 2016 78.27 78.30 77.79 77.90 3,407,179 -0.43(-0.55%)
Dec 20, 2016 77.75 78.74 77.47 78.33 5,181,526 +1.35(+1.76%)
Dec 19, 2016 76.33 77.04 75.56 76.98 4,644,044 +0.11(+0.14%)
Dec 16, 2016 78.34 78.44 76.83 76.87 9,481,341 -1.62(-2.06%)
Dec 15, 2016 77.89 78.66 77.26 78.49 5,058,352 +0.66(+0.84%)
Dec 14, 2016 79.52 79.71 77.73 77.84 6,799,856 -1.89(-2.37%)
Dec 13, 2016 79.50 80.13 79.03 79.73 4,523,883 +0.78(+0.99%)
Dec 12, 2016 79.72 80.25 78.81 78.95 4,331,914 -0.37(-0.47%)
Dec 09, 2016 79.90 79.96 79.04 79.32 7,888,624 -0.61(-0.77%)
Dec 08, 2016 80.76 80.85 79.82 79.94 4,649,897 -0.88(-1.09%)
Dec 07, 2016 79.09 80.82 78.82 80.82 5,901,123 +1.75(+2.22%)
Dec 06, 2016 78.13 79.14 78.11 79.06 4,411,631 +0.64(+0.82%)
Dec 05, 2016 79.60 79.70 78.18 78.43 5,997,965 -0.57(-0.73%)
Dec 02, 2016 79.18 79.84 78.82 79.00 6,067,722 -0.91(-1.14%)
Dec 01, 2016 79.71 80.87 78.09 79.91 11,272,734 +0.56(+0.71%)
Nov 30, 2016 79.50 79.63 78.34 79.35 5,589,446 +1.26(+1.62%)
Nov 29, 2016 78.05 78.53 77.74 78.08 4,583,704 -0.71(-0.91%)
Nov 28, 2016 79.31 79.60 78.44 78.80 5,916,486 -0.76(-0.95%)
Nov 25, 2016 79.68 80.08 79.06 79.55 2,416,945 -0.31(-0.38%)
Nov 23, 2016 79.86 79.86 79.86 0 +2.13(+2.73%)
Nov 22, 2016 77.55 77.81 77.06 77.74 3,816,731 +0.60(+0.77%)
Nov 21, 2016 77.33 77.93 77.04 77.14 4,556,205 +0.47(+0.61%)
Nov 18, 2016 77.23 77.55 76.31 76.67 5,679,542 -0.37(-0.47%)
Nov 17, 2016 77.64 77.64 76.72 77.04 4,747,459 -0.47(-0.61%)
Nov 16, 2016 77.86 78.38 77.08 77.51 3,970,501 -0.91(-1.15%)
Nov 15, 2016 77.60 78.43 76.97 78.42 5,593,079 +0.22(+0.29%)
Nov 14, 2016 77.43 79.30 77.24 78.19 9,086,766 +0.96(+1.25%)
Nov 11, 2016 77.55 78.33 76.24 77.23 8,875,796 -0.37(-0.47%)
Nov 10, 2016 76.42 78.84 76.26 77.59 17,066,930 +1.87(+2.47%)
Nov 09, 2016 74.55 77.39 74.20 75.73 23,221,430 +5.41(+7.70%)
Nov 08, 2016 69.56 70.58 68.97 70.31 4,100,782 +0.77(+1.11%)
Nov 07, 2016 69.53 69.88 68.89 69.54 4,559,937 +1.20(+1.75%)
Nov 04, 2016 67.54 68.83 66.93 68.35 6,919,877 +0.86(+1.28%)
Nov 03, 2016 67.79 67.81 66.99 67.48 4,647,376 +0.13(+0.20%)
Nov 02, 2016 68.21 68.21 66.70 67.35 6,296,720 -0.94(-1.37%)
Nov 01, 2016 69.31 69.46 67.80 68.29 6,189,806 -1.01(-1.46%)
Oct 31, 2016 69.91 70.06 69.26 69.30 5,635,511 -0.35(-0.50%)
Oct 28, 2016 69.18 69.89 68.92 69.65 5,991,018 +0.72(+1.05%)
Oct 27, 2016 69.98 70.03 68.68 68.93 6,025,290 -0.93(-1.33%)
Oct 26, 2016 69.59 70.07 68.82 69.86 7,927,000 -0.29(-0.41%)
Oct 25, 2016 71.29 72.78 69.65 70.15 14,017,360 -1.25(-1.76%)
Oct 24, 2016 71.51 72.35 71.03 71.40 6,137,096 -0.28(-0.39%)
Oct 21, 2016 71.18 71.93 70.88 71.68 4,326,583 -0.25(-0.35%)
Oct 20, 2016 72.29 72.46 71.60 71.93 5,511,696 -0.50(-0.69%)
Oct 19, 2016 71.86 72.66 71.49 72.43 7,219,962 +0.64(+0.89%)
Oct 18, 2016 72.52 72.59 71.42 71.79 4,514,450 -0.06(-0.08%)
Oct 17, 2016 71.92 72.20 71.52 71.85 5,442,711 -0.31(-0.43%)
Oct 14, 2016 72.29 72.78 72.07 72.16 4,375,101 +0.58(+0.80%)
Oct 13, 2016 71.52 71.66 71.00 71.58 6,897,321 -0.50(-0.70%)
Oct 12, 2016 72.02 72.22 71.62 72.08 4,798,468 +0.09(+0.13%)
Oct 11, 2016 73.34 73.52 71.82 71.99 7,863,127 -0.62(-0.85%)
Oct 10, 2016 73.34 73.66 72.55 72.61 4,598,180 -0.21(-0.28%)
Oct 07, 2016 73.68 73.86 72.38 72.82 4,585,446 -0.67(-0.92%)
Oct 06, 2016 73.22 73.80 73.01 73.49 4,600,982 -0.11(-0.15%)
Oct 05, 2016 72.53 73.97 72.46 73.60 6,302,113 +1.57(+2.18%)
Oct 04, 2016 72.84 73.21 71.76 72.03 5,762,878 -0.63(-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.