Caterpillar (NY: CAT )

212.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 92.63 93.24 92.02 92.76 4,020,648 -0.46(-0.49%)
Mar 30, 2017 92.98 93.37 92.40 93.22 3,672,610 +0.36(+0.39%)
Mar 29, 2017 92.76 93.25 92.40 92.86 2,513,702 -0.09(-0.10%)
Mar 28, 2017 91.56 93.16 91.51 92.95 3,866,074 +1.44(+1.57%)
Mar 27, 2017 90.90 91.97 90.34 91.51 3,425,749 -0.64(-0.69%)
Mar 24, 2017 92.24 93.24 91.56 92.15 3,634,569 -0.08(-0.09%)
Mar 23, 2017 92.45 93.00 91.96 92.23 2,586,255 -0.20(-0.22%)
Mar 22, 2017 92.00 93.13 91.72 92.43 5,035,553 +0.00(+0.00%)
Mar 21, 2017 95.38 95.39 92.09 92.43 7,720,153 -2.97(-3.11%)
Mar 20, 2017 93.13 95.48 92.89 95.40 6,516,100 +2.49(+2.68%)
Mar 17, 2017 92.99 93.32 92.65 92.91 7,141,421 +0.06(+0.06%)
Mar 16, 2017 93.97 94.09 92.64 92.85 3,717,911 -0.51(-0.55%)
Mar 15, 2017 92.37 93.79 92.06 93.36 6,434,599 +1.50(+1.63%)
Mar 14, 2017 91.22 92.00 90.62 91.86 5,780,859 -0.78(-0.84%)
Mar 13, 2017 93.33 93.53 92.26 92.64 4,376,144 +0.33(+0.36%)
Mar 10, 2017 91.89 93.10 90.81 92.31 7,168,974 +0.92(+1.01%)
Mar 09, 2017 92.45 93.22 90.41 91.39 9,260,914 -1.84(-1.97%)
Mar 08, 2017 94.10 95.48 92.86 93.23 9,361,501 -2.70(-2.81%)
Mar 07, 2017 95.65 96.23 94.76 95.93 4,682,929 +0.27(+0.28%)
Mar 06, 2017 94.32 95.94 94.10 95.66 4,705,732 +0.54(+0.57%)
Mar 03, 2017 95.90 94.21 95.12 8,178,213 +0.76(+0.81%)
Mar 02, 2017 98.49 98.73 92.84 94.36 23,052,037 -4.22(-4.28%)
Mar 01, 2017 98.20 98.97 97.43 98.58 5,564,893 +1.92(+1.99%)
Feb 28, 2017 97.24 97.60 96.44 96.66 3,951,544 -0.78(-0.80%)
Feb 27, 2017 95.48 97.52 95.17 97.44 5,444,753 +1.96(+2.05%)
Feb 24, 2017 94.86 95.50 93.50 95.48 5,018,244 -0.07(-0.07%)
Feb 23, 2017 98.44 98.50 95.12 95.55 6,016,744 -2.65(-2.70%)
Feb 22, 2017 98.04 98.73 97.62 98.20 3,031,129 +0.10(+0.10%)
Feb 21, 2017 98.87 99.20 97.92 98.10 3,916,568 -0.75(-0.76%)
Feb 17, 2017 98.85 98.85 98.85 0 +0.59(+0.60%)
Feb 16, 2017 99.05 99.07 97.80 98.26 3,062,422 -0.76(-0.77%)
Feb 15, 2017 98.11 99.02 98.00 99.02 4,324,369 +0.93(+0.95%)
Feb 14, 2017 98.29 98.74 97.26 98.09 4,342,241 -0.41(-0.42%)
Feb 13, 2017 97.69 99.04 97.16 98.50 6,987,966 +2.19(+2.27%)
Feb 10, 2017 94.87 96.62 94.50 96.31 5,600,224 +2.35(+2.50%)
Feb 09, 2017 93.06 94.18 92.69 93.96 3,994,278 +1.05(+1.13%)
Feb 08, 2017 93.00 93.00 92.11 92.91 4,083,514 -0.40(-0.43%)
Feb 07, 2017 94.32 94.92 93.02 93.31 4,991,581 +0.44(+0.47%)
Feb 06, 2017 92.81 93.12 92.43 92.87 4,621,101 -0.41(-0.44%)
Feb 03, 2017 94.32 94.45 92.81 93.28 4,677,910 -0.49(-0.52%)
Feb 02, 2017 94.77 95.13 93.50 93.77 3,807,279 -1.34(-1.41%)
Feb 01, 2017 95.81 96.52 94.40 95.11 3,579,449 -0.55(-0.57%)
Jan 31, 2017 96.59 96.63 94.59 95.66 5,724,317 -1.13(-1.17%)
Jan 30, 2017 98.40 98.59 96.57 96.79 5,218,565 -2.20(-2.22%)
Jan 27, 2017 97.69 99.46 97.50 98.99 6,371,428 +1.77(+1.82%)
Jan 26, 2017 98.45 98.98 96.02 97.22 9,094,666 -0.93(-0.95%)
Jan 25, 2017 97.82 98.59 97.32 98.15 7,550,063 +1.91(+1.98%)
Jan 24, 2017 95.02 96.73 94.80 96.24 5,762,751 +1.78(+1.88%)
Jan 23, 2017 94.60 94.74 93.56 94.46 3,252,337 -0.12(-0.13%)
Jan 20, 2017 94.01 95.00 93.62 94.58 5,045,228 +1.20(+1.29%)
Jan 19, 2017 93.58 93.98 92.96 93.38 3,539,638 +0.05(+0.05%)
Jan 18, 2017 92.79 93.42 92.53 93.33 3,424,605 -0.24(-0.26%)
Jan 17, 2017 94.24 94.29 93.22 93.57 5,039,986 -0.91(-0.96%)
Jan 13, 2017 94.48 94.48 94.48 0 +0.49(+0.52%)
Jan 12, 2017 94.37 94.37 92.78 93.99 3,102,819 -0.66(-0.70%)
Jan 11, 2017 94.47 94.75 93.39 94.65 3,718,704 +0.82(+0.87%)
Jan 10, 2017 92.98 94.44 92.77 93.83 3,979,893 +1.46(+1.58%)
Jan 09, 2017 92.93 93.49 92.20 92.37 3,094,918 -0.67(-0.72%)
Jan 06, 2017 93.45 93.60 92.41 93.04 4,023,073 +0.04(+0.04%)
Jan 05, 2017 93.18 94.46 92.42 93.00 4,698,750 -0.57(-0.61%)
Jan 04, 2017 94.46 94.50 93.43 93.57 3,765,021 -0.42(-0.45%)
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.