Caterpillar (NY: CAT )

177.48 -1.33 (-0.74%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 124.40 124.83 123.95 124.72 2,502,228 +0.01(+0.01%)
Sep 29, 2017 125.35 125.55 124.51 124.71 2,273,463 -0.52(-0.42%)
Sep 28, 2017 123.91 125.28 123.62 125.23 2,067,779 +0.71(+0.57%)
Sep 27, 2017 124.34 124.52 2,140,644 +0.01(+0.01%)
Sep 26, 2017 124.70 125.07 124.32 124.51 2,302,136 +0.19(+0.15%)
Sep 25, 2017 124.37 124.78 123.65 124.32 3,268,466 -0.11(-0.09%)
Sep 22, 2017 124.58 125.42 124.35 124.43 2,616,709 -0.36(-0.29%)
Sep 21, 2017 124.52 125.04 123.82 124.79 2,615,367 -0.06(-0.05%)
Sep 20, 2017 124.97 125.28 124.20 124.85 3,151,576 +0.11(+0.09%)
Sep 19, 2017 123.96 124.93 123.76 124.74 3,049,846 +0.91(+0.73%)
Sep 18, 2017 123.62 124.43 122.85 123.83 4,349,014 +2.46(+2.03%)
Sep 15, 2017 121.01 121.57 120.31 121.37 4,610,125 +0.89(+0.74%)
Sep 14, 2017 119.79 120.79 119.21 120.48 2,904,556 +0.85(+0.71%)
Sep 13, 2017 120.50 121.00 119.41 119.63 2,532,234 -1.31(-1.08%)
Sep 12, 2017 119.19 121.39 119.06 120.94 5,554,414 +2.07(+1.74%)
Sep 11, 2017 118.82 118.92 117.47 118.87 3,527,473 +1.05(+0.89%)
Sep 08, 2017 117.23 118.85 117.00 117.82 2,786,971 +0.05(+0.04%)
Sep 07, 2017 117.38 117.93 116.50 117.77 3,270,014 +0.79(+0.68%)
Sep 06, 2017 118.75 118.97 116.98 116.98 4,292,545 -1.32(-1.12%)
Sep 05, 2017 118.14 119.13 117.82 118.30 3,830,530 +0.02(+0.02%)
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.