Skip to main content

Caterpillar (NY: CAT )

364.79 +0.14 (+0.04%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 80.12 80.24 78.95 79.96 5,546,557 +1.27(+1.62%)
Nov 29, 2016 78.66 79.13 78.35 78.69 4,548,531 -0.72(-0.91%)
Nov 28, 2016 79.92 80.21 79.05 79.41 5,871,087 -0.76(-0.95%)
Nov 25, 2016 80.30 80.70 79.67 80.17 2,398,399 -0.31(-0.38%)
Nov 23, 2016 80.48 80.48 80.48 0 +2.14(+2.73%)
Nov 22, 2016 78.15 78.41 77.65 78.34 3,787,444 +0.60(+0.78%)
Nov 21, 2016 77.93 78.53 77.63 77.73 4,521,244 +0.47(+0.61%)
Nov 18, 2016 77.83 78.15 76.90 77.27 5,635,961 -0.37(-0.47%)
Nov 17, 2016 78.24 78.24 77.32 77.63 4,711,030 -0.48(-0.61%)
Nov 16, 2016 78.46 78.99 77.68 78.11 3,940,034 -0.91(-1.15%)
Nov 15, 2016 78.20 79.04 77.57 79.02 5,550,161 +0.23(+0.29%)
Nov 14, 2016 78.03 79.91 77.84 78.80 9,017,040 +0.97(+1.25%)
Nov 11, 2016 78.14 78.94 76.83 77.83 8,807,689 -0.37(-0.47%)
Nov 10, 2016 77.02 79.45 76.85 78.20 16,935,970 +1.88(+2.47%)
Nov 09, 2016 75.12 77.99 74.77 76.31 23,043,244 +5.46(+7.70%)
Nov 08, 2016 70.10 71.12 69.50 70.86 4,069,315 +0.78(+1.11%)
Nov 07, 2016 70.07 70.42 69.43 70.08 4,524,947 +1.20(+1.75%)
Nov 04, 2016 68.06 69.37 67.44 68.87 6,866,778 +0.87(+1.28%)
Nov 03, 2016 68.31 68.34 67.51 68.00 4,611,716 +0.13(+0.20%)
Nov 02, 2016 68.74 68.74 67.22 67.87 6,248,403 -0.95(-1.37%)
Nov 01, 2016 69.84 69.99 68.32 68.81 6,142,309 -1.02(-1.46%)
Oct 31, 2016 70.45 70.60 69.79 69.84 5,592,268 -0.35(-0.50%)
Oct 28, 2016 69.72 70.43 69.45 70.19 5,945,047 +0.73(+1.05%)
Oct 27, 2016 70.52 70.58 69.21 69.46 5,979,056 -0.94(-1.33%)
Oct 26, 2016 70.13 70.61 69.35 70.40 7,866,173 -0.29(-0.41%)
Oct 25, 2016 71.84 73.34 70.19 70.69 13,909,800 -1.26(-1.76%)
Oct 24, 2016 72.06 72.91 71.58 71.95 6,090,004 -0.28(-0.39%)
Oct 21, 2016 71.74 72.48 71.43 72.24 4,293,383 -0.25(-0.35%)
Oct 20, 2016 72.85 73.02 72.15 72.49 5,469,403 -0.50(-0.69%)
Oct 19, 2016 72.42 73.22 72.04 72.99 7,164,561 +0.65(+0.89%)
Oct 18, 2016 73.08 73.16 71.97 72.34 4,479,809 -0.06(-0.08%)
Oct 17, 2016 72.48 72.76 72.08 72.40 5,400,948 -0.32(-0.43%)
Oct 14, 2016 72.85 73.34 72.63 72.72 4,341,530 +0.58(+0.80%)
Oct 13, 2016 72.08 72.22 71.55 72.14 6,844,395 -0.51(-0.70%)
Oct 12, 2016 72.58 72.78 72.18 72.64 4,761,647 +0.09(+0.13%)
Oct 11, 2016 73.90 74.09 72.38 72.55 7,802,791 -0.62(-0.85%)
Oct 10, 2016 73.90 74.23 73.11 73.17 4,562,897 -0.21(-0.28%)
Oct 07, 2016 74.25 74.43 72.94 73.38 4,550,261 -0.68(-0.92%)
Oct 06, 2016 73.79 74.37 73.58 74.06 4,565,677 -0.11(-0.15%)
Oct 05, 2016 73.09 74.54 73.02 74.17 6,253,755 +1.58(+2.18%)
Oct 04, 2016 73.41 73.78 72.31 72.58 5,718,657 -0.64(-0.87%)
Oct 03, 2016 73.18 73.98 73.13 73.22 5,170,295 -0.41(-0.55%)
Sep 30, 2016 72.98 73.80 72.83 73.63 7,681,441 +1.08(+1.49%)
Sep 29, 2016 71.56 73.70 71.56 72.55 12,797,351 +0.73(+1.02%)
Sep 28, 2016 69.05 71.88 68.96 71.82 11,441,885 +3.08(+4.48%)
Sep 27, 2016 68.17 68.74 67.74 68.74 5,178,693 +0.42(+0.62%)
Sep 26, 2016 68.18 68.58 68.02 68.32 4,027,780 -0.06(-0.08%)
Sep 23, 2016 69.27 69.32 68.34 68.38 3,654,931 -0.88(-1.27%)
Sep 22, 2016 69.65 70.05 69.10 69.26 4,732,424 +0.02(+0.04%)
Sep 21, 2016 68.26 69.25 68.02 69.23 5,141,173 +1.47(+2.17%)
Sep 20, 2016 68.40 68.57 67.73 67.77 3,346,054 -0.15(-0.22%)
Sep 19, 2016 68.16 68.30 67.47 67.91 5,244,935 -0.14(-0.21%)
Sep 16, 2016 67.70 68.08 67.36 68.06 8,096,309 +0.02(+0.02%)
Sep 15, 2016 67.04 68.30 66.97 68.04 4,241,147 +0.84(+1.25%)
Sep 14, 2016 66.67 67.70 66.55 67.20 6,419,809 +0.66(+0.98%)
Sep 13, 2016 67.27 67.40 66.30 66.55 5,715,482 -1.40(-2.06%)
Sep 12, 2016 66.58 68.11 66.44 67.95 4,956,102 +0.94(+1.40%)
Sep 09, 2016 68.75 68.84 66.99 67.01 6,403,837 -2.28(-3.29%)
Sep 08, 2016 69.26 69.64 68.91 69.29 4,099,756 -0.15(-0.22%)
Sep 07, 2016 68.43 69.45 68.35 69.44 4,817,964 +1.36(+2.00%)
Sep 06, 2016 68.02 68.20 67.58 68.08 3,702,420 +0.32(+0.48%)
Sep 02, 2016 68.17 67.76 67.76 67.76 2,953,089 +0.20(+0.29%)
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.