Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 84.19 84.38 83.41 83.46 4,679,376 -0.42(-0.50%)
Oct 28, 2016 83.32 84.17 83.00 83.88 4,974,567 +0.87(+1.05%)
Oct 27, 2016 84.28 84.34 82.71 83.01 5,003,024 -1.12(-1.33%)
Oct 26, 2016 83.81 84.39 82.88 84.13 6,582,085 -0.35(-0.41%)
Oct 25, 2016 85.86 87.65 83.88 84.48 11,639,139 -1.51(-1.76%)
Oct 24, 2016 86.12 87.13 85.54 85.99 5,095,861 -0.34(-0.39%)
Oct 21, 2016 85.73 86.62 85.36 86.33 3,592,524 -0.30(-0.35%)
Oct 20, 2016 87.06 87.27 86.23 86.63 4,576,568 -1.37(-1.56%)
Oct 19, 2016 87.31 88.28 86.86 88.00 5,942,548 +0.78(+0.89%)
Oct 18, 2016 88.11 88.20 86.77 87.22 3,715,717 -0.07(-0.08%)
Oct 17, 2016 87.38 87.72 86.90 87.29 4,479,743 -0.38(-0.43%)
Oct 14, 2016 87.83 88.42 87.56 87.67 3,601,023 +0.70(+0.80%)
Oct 13, 2016 86.90 87.07 86.26 86.97 5,676,991 -0.61(-0.70%)
Oct 12, 2016 87.50 87.75 87.02 87.58 3,949,484 +0.11(+0.13%)
Oct 11, 2016 89.10 89.32 87.26 87.47 6,471,919 -0.75(-0.85%)
Oct 10, 2016 89.10 89.50 88.14 88.22 3,784,633 -0.25(-0.28%)
Oct 07, 2016 89.52 89.74 87.94 88.47 3,774,152 -0.82(-0.92%)
Oct 06, 2016 88.96 89.66 88.71 89.29 3,786,939 -0.13(-0.15%)
Oct 05, 2016 88.12 89.87 88.04 89.42 5,187,092 +1.91(+2.18%)
Oct 04, 2016 88.50 88.95 87.18 87.51 4,743,263 -0.77(-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.