Caterpillar (NY: CAT )

164.72 +0.48 (+0.29%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 87.99 88.98 87.81 88.77 6,371,267 +1.30(+1.49%)
Sep 29, 2016 86.28 88.85 86.28 87.47 10,614,589 +0.88(+1.02%)
Sep 28, 2016 83.25 86.66 83.14 86.59 9,490,316 +3.71(+4.48%)
Sep 27, 2016 82.19 82.88 81.67 82.88 4,295,397 +0.51(+0.62%)
Sep 26, 2016 82.20 82.68 82.01 82.37 3,340,788 -0.07(-0.08%)
Sep 23, 2016 83.51 83.58 82.39 82.44 3,031,533 -1.06(-1.27%)
Sep 22, 2016 83.97 84.45 83.31 83.50 3,925,245 +0.03(+0.04%)
Sep 21, 2016 82.30 83.49 82.01 83.47 4,264,276 +1.77(+2.17%)
Sep 20, 2016 82.46 82.67 81.66 81.70 2,775,339 -0.18(-0.22%)
Sep 19, 2016 82.18 82.35 81.35 81.88 4,350,340 -0.17(-0.21%)
Sep 16, 2016 81.62 82.08 81.21 82.05 6,715,374 +0.02(+0.02%)
Sep 15, 2016 80.83 82.35 80.74 82.03 3,517,762 +1.01(+1.25%)
Sep 14, 2016 80.38 81.62 80.23 81.02 5,324,824 +0.79(+0.98%)
Sep 13, 2016 81.10 81.26 79.93 80.23 4,740,629 -1.69(-2.06%)
Sep 12, 2016 80.27 82.12 80.10 81.92 4,110,772 +1.13(+1.40%)
Sep 09, 2016 82.89 83.00 80.76 80.79 5,311,576 -2.75(-3.29%)
Sep 08, 2016 83.50 83.96 83.08 83.54 3,400,487 -0.18(-0.22%)
Sep 07, 2016 82.50 83.73 82.41 83.72 3,996,195 +1.64(+2.00%)
Sep 06, 2016 82.01 82.23 81.48 82.08 3,070,922 +0.39(+0.48%)
Sep 02, 2016 82.19 81.69 81.69 81.69 2,449,400 +0.24(+0.29%)
Sep 01, 2016 81.59 82.00 80.57 81.45 4,102,118 -0.50(-0.61%)
Aug 31, 2016 82.06 82.34 81.61 81.95 4,041,704 -0.53(-0.64%)
Aug 30, 2016 82.86 83.15 82.31 82.48 3,469,184 -0.62(-0.75%)
Aug 29, 2016 82.51 83.35 82.41 83.10 2,253,599 +0.44(+0.53%)
Aug 26, 2016 83.21 83.90 82.28 82.66 3,596,799 -0.18(-0.22%)
Aug 25, 2016 83.07 83.17 82.59 82.84 3,082,881 -0.31(-0.37%)
Aug 24, 2016 83.41 84.10 82.97 83.15 2,200,583 -0.86(-1.02%)
Aug 23, 2016 83.98 84.68 83.94 84.01 3,178,360 +0.42(+0.50%)
Aug 22, 2016 83.62 83.78 83.00 83.59 2,883,996 -0.25(-0.30%)
Aug 19, 2016 83.06 84.38 82.76 83.84 3,823,918 +0.46(+0.55%)
Aug 18, 2016 83.41 83.61 82.52 83.38 5,001,647 -1.03(-1.22%)
Aug 17, 2016 84.41 84.73 83.84 84.41 2,983,391 +0.12(+0.14%)
Aug 16, 2016 84.21 84.36 83.64 84.29 3,161,753 +0.14(+0.17%)
Aug 15, 2016 83.00 84.28 82.96 84.15 4,056,023 +1.15(+1.39%)
Aug 12, 2016 83.26 83.78 82.58 83.00 4,342,839 -0.24(-0.29%)
Aug 11, 2016 83.00 83.65 82.99 83.24 2,229,261 +0.59(+0.71%)
Aug 10, 2016 83.31 83.31 82.48 82.65 2,290,307 -0.18(-0.22%)
Aug 09, 2016 83.52 83.75 82.70 82.83 2,314,884 -0.61(-0.73%)
Aug 08, 2016 83.00 83.79 82.80 83.44 3,544,827 +0.88(+1.07%)
Aug 05, 2016 82.22 82.96 82.00 82.56 3,286,094 +0.79(+0.97%)
Aug 04, 2016 81.82 82.54 81.40 81.77 2,407,526 -0.26(-0.32%)
Aug 03, 2016 81.15 82.30 80.93 82.03 3,101,710 +0.79(+0.97%)
Aug 02, 2016 82.00 82.19 80.92 81.24 3,909,479 -0.71(-0.87%)
Aug 01, 2016 82.76 82.88 81.53 81.95 3,377,149 -0.81(-0.98%)
Jul 29, 2016 82.80 83.14 82.13 82.76 4,274,241 -0.16(-0.19%)
Jul 28, 2016 83.70 83.71 82.45 82.92 5,065,610 -1.18(-1.40%)
Jul 27, 2016 82.72 84.29 82.72 84.10 8,460,831 +1.35(+1.63%)
Jul 26, 2016 79.04 83.00 78.74 82.75 11,006,672 +4.06(+5.16%)
Jul 25, 2016 79.15 79.19 78.34 78.69 5,797,084 -0.69(-0.87%)
Jul 22, 2016 79.78 79.79 78.86 79.38 4,133,834 -0.63(-0.79%)
Jul 21, 2016 80.45 81.38 79.74 80.01 6,492,232 +0.32(+0.40%)
Jul 20, 2016 79.45 79.86 78.93 79.69 4,185,141 -0.05(-0.06%)
Jul 19, 2016 79.34 79.77 79.15 79.74 3,308,355 -0.08(-0.10%)
Jul 18, 2016 79.88 79.89 78.87 79.82 4,136,342 -0.88(-1.09%)
Jul 15, 2016 80.49 80.80 80.16 80.70 4,642,078 +0.64(+0.80%)
Jul 14, 2016 80.50 81.00 79.97 80.06 5,441,607 +0.37(+0.46%)
Jul 13, 2016 79.98 80.33 79.07 79.69 5,161,837 -0.11(-0.14%)
Jul 12, 2016 78.72 79.94 78.30 79.80 5,544,635 +2.00(+2.57%)
Jul 11, 2016 78.00 78.54 77.32 77.80 4,511,317 +0.43(+0.56%)
Jul 08, 2016 75.92 77.43 75.05 77.37 5,491,482 +2.32(+3.09%)
Jul 07, 2016 75.07 75.73 74.38 75.05 3,080,727 +0.22(+0.29%)
Jul 06, 2016 74.59 74.87 73.46 74.83 3,740,499 +0.45(+0.61%)
Jul 05, 2016 75.66 75.95 73.70 74.38 4,776,310 -2.07(-2.71%)
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.