Skip to main content

Caterpillar (NY: CAT )

365.38 +0.73 (+0.20%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 135.83 135.83 135.83 0 -0.72(-0.53%)
Dec 28, 2017 136.14 136.75 135.53 136.55 4,714,061 +0.78(+0.57%)
Dec 27, 2017 135.28 135.92 134.73 135.78 2,924,053 +0.93(+0.69%)
Dec 26, 2017 134.50 135.31 134.17 134.84 2,166,142 +0.59(+0.44%)
Dec 22, 2017 133.41 134.29 132.70 134.25 2,884,561 +0.96(+0.72%)
Dec 21, 2017 131.61 133.69 130.85 133.29 4,660,055 +1.83(+1.39%)
Dec 20, 2017 130.96 131.53 129.90 131.47 3,568,439 +1.39(+1.07%)
Dec 19, 2017 129.21 130.23 128.03 130.08 4,119,580 +0.98(+0.76%)
Dec 18, 2017 127.36 129.13 126.54 129.10 4,099,628 +2.66(+2.10%)
Dec 15, 2017 127.01 127.43 125.41 126.44 9,201,974 +0.35(+0.28%)
Dec 14, 2017 128.30 128.43 125.74 126.09 5,354,767 -1.97(-1.54%)
Dec 13, 2017 124.28 128.47 124.18 128.06 7,522,039 +4.44(+3.59%)
Dec 12, 2017 123.62 124.81 123.44 123.62 3,936,995 -0.30(-0.24%)
Dec 11, 2017 124.67 124.73 123.67 123.92 2,219,896 -0.08(-0.06%)
Dec 08, 2017 124.01 124.40 123.20 124.00 2,888,828 +0.84(+0.68%)
Dec 07, 2017 120.48 123.26 119.97 123.17 3,443,071 +2.20(+1.82%)
Dec 06, 2017 121.66 120.24 120.97 3,333,219 +0.17(+0.14%)
Dec 05, 2017 122.18 122.55 120.44 120.80 4,504,533 -1.17(-0.96%)
Dec 04, 2017 124.34 124.60 121.92 121.97 5,710,223 -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.