Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 72.22 72.38 71.55 71.60 5,454,809 -0.36(-0.50%)
Oct 28, 2016 71.48 72.20 71.20 71.96 5,798,917 +0.75(+1.05%)
Oct 27, 2016 72.30 72.35 70.95 71.21 5,832,089 -0.96(-1.33%)
Oct 26, 2016 71.90 72.39 71.10 72.17 7,672,821 -0.30(-0.41%)
Oct 25, 2016 73.65 75.19 71.96 72.47 13,567,894 -1.30(-1.76%)
Oct 24, 2016 73.88 74.74 73.38 73.77 5,940,311 -0.29(-0.39%)
Oct 21, 2016 73.54 74.31 73.23 74.06 4,187,851 -0.26(-0.35%)
Oct 20, 2016 74.68 74.86 73.97 74.31 5,334,964 -0.51(-0.69%)
Oct 19, 2016 74.24 75.07 73.86 74.83 6,988,453 +0.66(+0.89%)
Oct 18, 2016 74.92 75.00 73.78 74.17 4,369,694 -0.06(-0.08%)
Oct 17, 2016 74.30 74.59 73.89 74.23 5,268,190 -0.32(-0.43%)
Oct 14, 2016 74.69 75.19 74.46 74.55 4,234,813 +0.60(+0.80%)
Oct 13, 2016 73.89 74.04 73.35 73.95 6,676,158 -0.52(-0.70%)
Oct 12, 2016 74.40 74.62 74.00 74.47 4,644,604 +0.09(+0.13%)
Oct 11, 2016 75.77 75.95 74.20 74.38 7,610,995 -0.64(-0.85%)
Oct 10, 2016 75.77 76.11 74.95 75.02 4,450,739 -0.21(-0.28%)
Oct 07, 2016 76.12 76.31 74.78 75.23 4,438,413 -0.70(-0.92%)
Oct 06, 2016 75.65 76.24 75.43 75.93 4,453,451 -0.11(-0.15%)
Oct 05, 2016 74.93 76.42 74.86 76.04 6,100,035 +1.62(+2.18%)
Oct 04, 2016 75.25 75.64 74.13 74.41 5,578,091 -0.65(-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.