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 (%)
Dec 29, 2017 139.25 139.25 139.25 0 -0.74(-0.53%)
Dec 28, 2017 139.57 140.20 138.94 139.99 4,598,188 +0.79(+0.57%)
Dec 27, 2017 138.69 139.35 138.13 139.20 2,852,179 +0.96(+0.69%)
Dec 26, 2017 137.89 138.72 137.55 138.24 2,112,897 +0.61(+0.44%)
Dec 22, 2017 136.77 137.68 136.04 137.63 2,813,658 +0.98(+0.72%)
Dec 21, 2017 134.93 137.06 134.15 136.65 4,545,510 +1.87(+1.39%)
Dec 20, 2017 134.26 134.85 133.17 134.78 3,480,726 +1.42(+1.07%)
Dec 19, 2017 132.46 133.51 131.25 133.36 4,018,320 +1.01(+0.76%)
Dec 18, 2017 130.56 132.38 129.72 132.35 3,998,858 +2.72(+2.10%)
Dec 15, 2017 130.21 130.64 128.57 129.63 8,975,788 +0.36(+0.28%)
Dec 14, 2017 131.54 131.67 128.91 129.26 5,223,145 -2.02(-1.54%)
Dec 13, 2017 127.41 131.71 127.31 131.29 7,337,145 +4.55(+3.59%)
Dec 12, 2017 126.74 127.96 126.55 126.74 3,840,223 -0.31(-0.24%)
Dec 11, 2017 127.81 127.88 126.79 127.05 2,165,330 -0.08(-0.06%)
Dec 08, 2017 127.14 127.53 126.31 127.13 2,817,820 +0.86(+0.68%)
Dec 07, 2017 123.52 126.37 123.00 126.27 3,358,440 +2.25(+1.82%)
Dec 06, 2017 124.72 123.27 124.02 3,251,288 +0.18(+0.14%)
Dec 05, 2017 125.26 125.63 123.48 123.84 4,393,811 -1.20(-0.96%)
Dec 04, 2017 127.47 127.74 124.99 125.04 5,569,864 -0.02(-0.01%)
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.