Skip to main content

Caterpillar (NY: CAT )

356.63 +2.94 (+0.83%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 97.36 97.49 96.67 96.89 5,274,780 -0.13(-0.13%)
Jul 28, 2017 97.31 97.70 96.49 97.02 5,532,890 -0.23(-0.24%)
Jul 27, 2017 96.69 97.26 96.30 97.25 6,566,491 +0.72(+0.75%)
Jul 26, 2017 97.14 97.36 96.15 96.52 6,752,226 -0.87(-0.89%)
Jul 25, 2017 96.29 97.69 95.06 97.39 16,775,337 +5.41(+5.88%)
Jul 24, 2017 91.71 92.25 91.23 91.98 7,027,514 +1.35(+1.49%)
Jul 21, 2017 90.73 90.94 89.43 90.63 5,007,927 -0.62(-0.68%)
Jul 20, 2017 91.73 91.95 91.06 91.25 4,421,793 -0.45(-0.49%)
Jul 19, 2017 91.23 91.82 91.10 91.70 3,361,168 +0.66(+0.73%)
Jul 18, 2017 92.02 92.02 90.61 91.04 4,685,380 -0.84(-0.92%)
Jul 17, 2017 91.17 92.34 91.15 91.88 3,517,583 +0.06(+0.06%)
Jul 14, 2017 91.64 92.32 91.21 91.82 5,307,174 +0.25(+0.28%)
Jul 13, 2017 91.92 92.23 91.15 91.57 3,614,236 -0.41(-0.45%)
Jul 12, 2017 91.95 92.86 91.88 91.98 4,278,243 +0.61(+0.67%)
Jul 11, 2017 91.10 91.57 90.37 91.37 3,032,381 +0.34(+0.37%)
Jul 10, 2017 90.10 91.59 89.69 91.04 3,496,218 +0.78(+0.86%)
Jul 07, 2017 90.00 90.82 89.36 90.26 3,278,759 +0.35(+0.38%)
Jul 06, 2017 90.52 91.08 89.74 89.91 3,460,630 -0.83(-0.91%)
Jul 05, 2017 90.33 91.07 90.03 90.74 4,126,597 +0.44(+0.49%)
Jul 03, 2017 89.91 91.04 89.89 90.30 2,848,790 -0.41(-0.46%)
Jun 30, 2017 89.57 91.19 89.34 90.72 5,569,949 +1.54(+1.72%)
Jun 29, 2017 89.86 90.30 88.48 89.18 4,205,295 -0.68(-0.76%)
Jun 28, 2017 88.51 90.02 88.44 89.86 4,878,434 +2.13(+2.42%)
Jun 27, 2017 88.22 88.83 87.53 87.74 4,004,679 -0.27(-0.31%)
Jun 26, 2017 88.35 89.17 87.33 88.01 3,385,126 +0.12(+0.13%)
Jun 23, 2017 86.53 88.02 86.36 87.89 14,321,350 +0.23(+0.26%)
Jun 22, 2017 87.43 88.35 87.36 87.66 4,326,652 +0.31(+0.36%)
Jun 21, 2017 90.02 90.12 87.08 87.35 7,431,761 -3.01(-3.34%)
Jun 20, 2017 91.22 91.32 90.26 90.36 6,294,950 -0.38(-0.42%)
Jun 19, 2017 91.13 91.21 90.05 90.74 5,150,065 -0.09(-0.10%)
Jun 16, 2017 90.12 91.10 89.82 90.83 8,707,180 +1.01(+1.13%)
Jun 15, 2017 87.63 90.02 87.63 89.82 7,076,155 +1.43(+1.61%)
Jun 14, 2017 89.31 89.47 87.79 88.39 4,857,042 -0.88(-0.98%)
Jun 13, 2017 89.64 90.04 89.07 89.27 4,172,928 -0.27(-0.30%)
Jun 12, 2017 89.42 89.78 88.55 89.54 4,936,643 +0.13(+0.14%)
Jun 09, 2017 88.72 90.34 88.66 89.42 4,597,376 +0.77(+0.87%)
Jun 08, 2017 88.97 87.47 88.65 5,507,517 +1.27(+1.45%)
Jun 07, 2017 88.05 88.38 86.49 87.38 6,065,935 -0.88(-0.99%)
Jun 06, 2017 88.46 89.08 87.85 88.26 4,501,689 -0.55(-0.62%)
Jun 05, 2017 89.13 90.47 88.76 88.81 5,116,786 -0.63(-0.71%)
Jun 02, 2017 89.20 90.12 88.79 89.44 4,386,271 +0.25(+0.28%)
Jun 01, 2017 89.29 89.85 88.77 89.19 4,988,547 +0.19(+0.21%)
May 31, 2017 88.85 89.28 87.46 89.00 4,894,017 -0.03(-0.04%)
May 30, 2017 88.86 89.37 88.65 89.04 3,804,480 -0.16(-0.18%)
May 26, 2017 88.64 89.24 88.32 89.20 3,428,302 +0.54(+0.61%)
May 25, 2017 88.17 89.43 88.00 88.66 6,183,919 +0.90(+1.03%)
May 24, 2017 87.23 88.56 87.08 87.75 6,129,730 +0.27(+0.31%)
May 23, 2017 86.36 87.58 86.16 87.48 3,941,689 +1.13(+1.31%)
May 22, 2017 86.67 86.99 85.95 86.35 5,184,912 -0.12(-0.14%)
May 19, 2017 85.74 86.83 85.49 86.47 5,492,360 +1.87(+2.21%)
May 18, 2017 83.69 84.98 82.51 84.60 7,026,388 +0.07(+0.08%)
May 17, 2017 86.39 85.81 84.33 84.54 5,470,346 -1.86(-2.15%)
May 16, 2017 86.74 86.78 85.49 86.39 3,690,958 -0.07(-0.08%)
May 15, 2017 85.76 86.58 85.61 86.46 4,449,389 +1.44(+1.70%)
May 12, 2017 84.92 85.22 84.56 85.02 4,870,975 -0.24(-0.28%)
May 11, 2017 86.02 86.04 84.54 85.25 6,183,841 +0.53(+0.63%)
May 10, 2017 84.18 85.02 83.83 84.72 5,564,168 +0.90(+1.08%)
May 09, 2017 84.18 84.60 83.78 83.82 11,539,952 -0.07(-0.08%)
May 08, 2017 83.98 84.50 83.52 83.89 6,034,866 -0.23(-0.27%)
May 05, 2017 84.00 84.41 83.59 84.11 4,841,084 +0.21(+0.25%)
May 04, 2017 85.63 85.68 83.27 83.90 8,613,591 -1.81(-2.12%)
May 03, 2017 85.30 86.25 85.08 85.72 5,068,074 +0.03(+0.03%)
May 02, 2017 86.33 86.71 85.47 85.69 5,349,997 -0.41(-0.48%)
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.