Indicators

Caterpillar (NY: CAT )

368.31 -5.00 (-1.34%)

Streaming Delayed Price Updated: 9:40 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	80.87	80.90	79.19	80.09	6,837,232	-0.95(-1.17%)
Jan 30, 2017	82.38	82.54	80.85	81.04	6,233,152	-1.84(-2.22%)
Jan 27, 2017	81.79	83.27	81.63	82.88	7,610,154	+1.48(+1.82%)
Jan 26, 2017	82.42	82.87	80.39	81.40	10,862,841	-0.78(-0.95%)
Jan 25, 2017	81.90	82.54	81.48	82.17	9,017,938	+1.60(+1.98%)
Jan 24, 2017	79.55	80.98	79.37	80.57	6,883,138	+1.49(+1.88%)
Jan 23, 2017	79.20	79.32	78.33	79.08	3,884,652	-0.10(-0.13%)
Jan 20, 2017	78.71	79.54	78.38	79.19	6,026,115	+1.00(+1.29%)
Jan 19, 2017	78.35	78.68	77.83	78.18	4,227,810	+0.04(+0.05%)
Jan 18, 2017	77.69	78.21	77.47	78.14	4,090,412	+0.44(+0.57%)
Jan 17, 2017	78.25	78.29	77.40	77.69	6,069,804	-0.76(-0.96%)
Jan 13, 2017		78.45	78.45	78.45	0	+0.41(+0.52%)
Jan 12, 2017	78.36	78.36	77.04	78.04	3,736,816	-0.55(-0.70%)
Jan 11, 2017	78.44	78.67	77.55	78.59	4,478,545	+0.68(+0.87%)
Jan 10, 2017	77.20	78.42	77.03	77.91	4,793,103	+1.21(+1.58%)
Jan 09, 2017	77.16	77.63	76.56	76.70	3,727,301	-0.56(-0.72%)
Jan 06, 2017	77.59	77.72	76.73	77.25	4,845,106	+0.03(+0.04%)
Jan 05, 2017	77.37	78.43	76.74	77.22	5,658,844	-0.47(-0.61%)
Jan 04, 2017	78.43	78.47	77.58	77.69	4,534,326	-0.35(-0.45%)

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.