Caterpillar (NY: CAT )

201.28 USD +3.48 (+1.76%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 136.50 136.62 135.09 135.80 3,988,311 -0.69(-0.51%)
Oct 30, 2017 137.30 137.81 136.48 136.49 3,044,418 -1.32(-0.96%)
Oct 27, 2017 136.92 138.40 136.91 137.81 4,064,593 +0.87(+0.64%)
Oct 26, 2017 136.88 138.24 136.85 136.94 5,744,967 +0.10(+0.07%)
Oct 25, 2017 137.21 137.83 134.79 136.84 7,435,581 -1.40(-1.01%)
Oct 24, 2017 140.06 140.44 136.63 138.24 18,885,747 +6.56(+4.98%)
Oct 23, 2017 131.95 132.34 131.16 131.68 5,546,282 +0.32(+0.24%)
Oct 20, 2017 131.34 131.91 130.48 131.36 3,086,775 -0.19(-0.14%)
Oct 19, 2017 131.00 131.63 129.40 131.55 4,835,481 +0.26(+0.20%)
Oct 18, 2017 130.50 131.65 130.50 131.29 2,511,412 +0.75(+0.57%)
Oct 17, 2017 131.14 131.47 130.32 130.54 2,378,834 -0.93(-0.71%)
Oct 16, 2017 131.25 132.12 130.94 131.47 2,914,112 +0.76(+0.58%)
Oct 13, 2017 131.00 131.41 129.20 130.71 3,478,191 +0.72(+0.55%)
Oct 12, 2017 128.40 130.16 128.38 129.99 3,370,617 +1.39(+1.08%)
Oct 11, 2017 128.17 128.85 127.67 128.60 2,177,662 +0.41(+0.32%)
Oct 10, 2017 127.52 128.29 127.27 128.19 4,414,642 +1.31(+1.03%)
Oct 09, 2017 126.92 126.93 125.94 126.88 1,977,804 -0.05(-0.04%)
Oct 06, 2017 126.12 126.99 125.98 126.93 2,697,410 +0.53(+0.42%)
Oct 05, 2017 126.80 126.91 126.01 126.40 2,496,513 -0.34(-0.27%)
Oct 04, 2017 125.69 127.09 125.60 126.74 2,792,410 +1.23(+0.98%)
Oct 03, 2017 124.98 125.53 124.35 125.51 2,166,124 +0.79(+0.63%)
Oct 02, 2017 124.40 124.83 123.95 124.72 2,502,228 +0.01(+0.01%)
Sep 29, 2017 125.35 125.55 124.51 124.71 2,273,463 -0.52(-0.42%)
Sep 28, 2017 123.91 125.28 123.62 125.23 2,067,779 +0.71(+0.57%)
Sep 27, 2017 124.34 124.52 2,140,644 +0.01(+0.01%)
Sep 26, 2017 124.70 125.07 124.32 124.51 2,302,136 +0.19(+0.15%)
Sep 25, 2017 124.37 124.78 123.65 124.32 3,268,466 -0.11(-0.09%)
Sep 22, 2017 124.58 125.42 124.35 124.43 2,616,709 -0.36(-0.29%)
Sep 21, 2017 124.52 125.04 123.82 124.79 2,615,367 -0.06(-0.05%)
Sep 20, 2017 124.97 125.28 124.20 124.85 3,151,576 +0.11(+0.09%)
Sep 19, 2017 123.96 124.93 123.76 124.74 3,049,846 +0.91(+0.73%)
Sep 18, 2017 123.62 124.43 122.85 123.83 4,349,014 +2.46(+2.03%)
Sep 15, 2017 121.01 121.57 120.31 121.37 4,610,125 +0.89(+0.74%)
Sep 14, 2017 119.79 120.79 119.21 120.48 2,904,556 +0.85(+0.71%)
Sep 13, 2017 120.50 121.00 119.41 119.63 2,532,234 -1.31(-1.08%)
Sep 12, 2017 119.19 121.39 119.06 120.94 5,554,414 +2.07(+1.74%)
Sep 11, 2017 118.82 118.92 117.47 118.87 3,527,473 +1.05(+0.89%)
Sep 08, 2017 117.23 118.85 117.00 117.82 2,786,971 +0.05(+0.04%)
Sep 07, 2017 117.38 117.93 116.50 117.77 3,270,014 +0.79(+0.68%)
Sep 06, 2017 118.75 118.96 116.98 116.98 4,292,545 -1.32(-1.12%)
Sep 05, 2017 118.14 119.13 117.82 118.30 3,830,530 +0.02(+0.02%)
Sep 01, 2017 117.49 118.82 117.40 118.28 2,992,226 +0.79(+0.67%)
Aug 31, 2017 117.95 118.83 117.35 117.49 3,357,395 -0.06(-0.05%)
Aug 30, 2017 116.12 117.69 115.88 117.55 3,401,002 +1.54(+1.33%)
Aug 29, 2017 114.38 116.60 114.30 116.01 4,355,471 +0.94(+0.82%)
Aug 28, 2017 115.76 116.06 114.66 115.07 2,010,967 -0.28(-0.24%)
Aug 25, 2017 115.47 116.64 115.15 115.35 3,282,217 +0.57(+0.50%)
Aug 24, 2017 115.00 115.05 114.39 114.78 1,861,155 +0.03(+0.03%)
Aug 23, 2017 115.00 115.38 114.75 114.75 2,447,622 -1.07(-0.92%)
Aug 22, 2017 114.21 115.86 114.00 115.82 3,881,054 +2.22(+1.95%)
Aug 21, 2017 113.75 114.09 113.27 113.60 3,136,367 -0.32(-0.28%)
Aug 18, 2017 112.99 114.64 112.69 113.92 3,875,693 +0.78(+0.69%)
Aug 17, 2017 114.00 114.37 113.14 113.14 2,904,750 -0.98(-0.86%)
Aug 16, 2017 113.81 114.50 113.63 114.12 2,268,555 +0.47(+0.41%)
Aug 15, 2017 114.00 114.23 113.32 113.65 2,825,973 -0.06(-0.05%)
Aug 14, 2017 113.46 114.37 113.27 113.71 1,968,916 +0.86(+0.76%)
Aug 11, 2017 113.07 113.67 112.75 112.85 2,130,558 -0.30(-0.27%)
Aug 10, 2017 113.89 114.13 112.86 113.15 3,186,423 -1.19(-1.04%)
Aug 09, 2017 114.39 115.46 114.11 114.34 3,170,051 -0.07(-0.06%)
Aug 08, 2017 114.59 115.25 114.19 114.41 2,576,508 -0.30(-0.26%)
Aug 07, 2017 114.48 114.99 114.30 114.71 2,269,274 +0.36(+0.31%)
Aug 04, 2017 113.88 114.64 113.45 114.35 2,631,896 +0.79(+0.70%)
Aug 03, 2017 112.85 113.72 112.85 113.56 2,438,530 +0.47(+0.42%)
Aug 02, 2017 113.15 113.58 112.09 113.09 2,830,626 -0.01(-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.