Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 164.70 165.79 161.89 162.78 7,011,234 -0.98(-0.60%)
Jan 30, 2018 160.33 164.71 160.18 163.76 8,691,466 +1.18(+0.73%)
Jan 29, 2018 165.58 165.81 159.42 162.58 9,494,379 -4.48(-2.68%)
Jan 26, 2018 168.81 169.00 164.55 167.06 9,045,259 -2.31(-1.36%)
Jan 25, 2018 173.10 173.10 162.46 169.37 16,935,128 +1.03(+0.61%)
Jan 24, 2018 171.40 172.45 167.67 168.34 7,903,987 -1.09(-0.64%)
Jan 23, 2018 172.00 172.05 169.20 169.43 5,023,910 -1.46(-0.85%)
Jan 22, 2018 170.32 170.91 168.50 170.89 3,538,678 +0.48(+0.28%)
Jan 19, 2018 169.63 170.45 168.61 170.41 5,796,683 +1.58(+0.94%)
Jan 18, 2018 169.33 170.76 168.10 168.83 4,667,177 +0.33(+0.20%)
Jan 17, 2018 169.32 170.11 168.50 168.50 5,567,416 -0.81(-0.48%)
Jan 16, 2018 172.90 173.24 167.57 169.31 8,525,854 -0.99(-0.58%)
Jan 12, 2018 170.30 170.30 170.30 0 +1.10(+0.65%)
Jan 11, 2018 166.90 169.53 165.64 169.20 4,194,928 +3.33(+2.01%)
Jan 10, 2018 167.53 165.87 5,478,209 -0.56(-0.34%)
Jan 09, 2018 166.33 167.41 165.09 166.43 4,522,593 +0.40(+0.24%)
Jan 08, 2018 164.11 166.43 162.55 166.03 5,926,438 +4.07(+2.51%)
Jan 05, 2018 160.26 162.05 159.64 161.96 3,945,401 +2.52(+1.58%)
Jan 04, 2018 157.89 159.58 157.02 159.44 4,865,319 +2.16(+1.37%)
Jan 03, 2018 157.04 157.49 155.40 157.28 4,145,841 +0.24(+0.15%)
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.