Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 100.58 100.72 99.87 100.10 5,105,645 -0.13(-0.13%)
Jul 28, 2017 100.54 100.93 99.69 100.23 5,355,480 -0.24(-0.24%)
Jul 27, 2017 99.90 100.48 99.49 100.47 6,355,938 +0.75(+0.75%)
Jul 26, 2017 100.36 100.58 99.33 99.72 6,535,718 -0.90(-0.89%)
Jul 25, 2017 99.47 100.92 98.21 100.62 16,237,440 +5.59(+5.88%)
Jul 24, 2017 94.75 95.31 94.25 95.03 6,802,178 +1.40(+1.49%)
Jul 21, 2017 93.74 93.95 92.39 93.63 4,847,349 -0.64(-0.68%)
Jul 20, 2017 94.77 94.99 94.08 94.27 4,280,009 -0.47(-0.49%)
Jul 19, 2017 94.26 94.86 94.12 94.74 3,253,393 +0.69(+0.73%)
Jul 18, 2017 95.06 95.06 93.62 94.05 4,535,144 -0.87(-0.92%)
Jul 17, 2017 94.19 95.40 94.17 94.92 3,404,793 +0.06(+0.06%)
Jul 14, 2017 94.67 95.38 94.24 94.86 5,137,000 +0.26(+0.28%)
Jul 13, 2017 94.97 95.28 94.17 94.60 3,498,346 -0.43(-0.45%)
Jul 12, 2017 94.99 95.94 94.92 95.03 4,141,062 +0.63(+0.67%)
Jul 11, 2017 94.11 94.60 93.36 94.40 2,935,148 +0.35(+0.37%)
Jul 10, 2017 93.08 94.62 92.66 94.05 3,384,113 +0.80(+0.86%)
Jul 07, 2017 92.98 93.83 92.32 93.25 3,173,626 +0.36(+0.38%)
Jul 06, 2017 93.52 94.10 92.71 92.89 3,349,666 -0.85(-0.91%)
Jul 05, 2017 93.32 94.09 93.01 93.75 3,994,278 +0.45(+0.49%)
Jul 03, 2017 92.89 94.05 92.87 93.29 2,757,444 -0.43(-0.46%)
Jun 30, 2017 92.53 94.21 92.30 93.72 5,391,350 +1.59(+1.72%)
Jun 29, 2017 92.84 93.29 91.41 92.13 4,070,453 -0.71(-0.76%)
Jun 28, 2017 91.44 93.00 91.37 92.84 4,722,008 +2.20(+2.42%)
Jun 27, 2017 91.14 91.78 90.43 90.64 3,876,270 -0.28(-0.31%)
Jun 26, 2017 91.28 92.12 90.22 90.92 3,276,583 +0.12(+0.13%)
Jun 23, 2017 89.39 90.94 89.22 90.80 13,862,139 +0.24(+0.26%)
Jun 22, 2017 90.33 91.28 90.26 90.56 4,187,919 +0.32(+0.36%)
Jun 21, 2017 93.00 93.11 89.96 90.24 7,193,463 -3.11(-3.34%)
Jun 20, 2017 94.24 94.35 93.25 93.35 6,093,103 -0.39(-0.42%)
Jun 19, 2017 94.15 94.23 93.03 93.75 4,984,930 -0.10(-0.10%)
Jun 16, 2017 93.11 94.11 92.80 93.84 8,427,986 +1.05(+1.13%)
Jun 15, 2017 90.53 93.01 90.53 92.80 6,849,259 +1.47(+1.61%)
Jun 14, 2017 92.27 92.44 90.69 91.32 4,701,302 -0.91(-0.98%)
Jun 13, 2017 92.60 93.02 92.02 92.23 4,039,124 -0.28(-0.30%)
Jun 12, 2017 92.38 92.75 91.49 92.51 4,778,351 +0.13(+0.14%)
Jun 09, 2017 91.65 93.34 91.60 92.38 4,449,962 +0.79(+0.87%)
Jun 08, 2017 91.92 90.36 91.58 5,330,920 +1.31(+1.45%)
Jun 07, 2017 90.96 91.31 89.35 90.28 5,871,432 -0.91(-0.99%)
Jun 06, 2017 91.39 92.03 90.76 91.18 4,357,344 -0.57(-0.62%)
Jun 05, 2017 92.08 93.47 91.70 91.75 4,952,717 -0.65(-0.71%)
Jun 02, 2017 92.16 93.11 91.73 92.40 4,245,626 +0.26(+0.28%)
Jun 01, 2017 92.25 92.82 91.71 92.14 4,828,590 +0.19(+0.21%)
May 31, 2017 91.79 92.24 90.35 91.95 4,737,092 -0.03(-0.04%)
May 30, 2017 91.80 92.33 91.58 91.99 3,682,490 -0.17(-0.18%)
May 26, 2017 91.58 92.19 91.24 92.15 3,318,374 +0.56(+0.61%)
May 25, 2017 91.10 92.39 90.91 91.59 5,985,633 +0.93(+1.03%)
May 24, 2017 90.12 91.50 89.96 90.66 5,933,182 +0.28(+0.31%)
May 23, 2017 89.22 90.49 89.01 90.38 3,815,299 +1.17(+1.31%)
May 22, 2017 89.54 89.87 88.79 89.21 5,018,659 -0.12(-0.14%)
May 19, 2017 88.58 89.71 88.32 89.33 5,316,249 +1.93(+2.21%)
May 18, 2017 86.46 87.80 85.24 87.41 6,801,089 +0.07(+0.08%)
May 17, 2017 89.26 88.65 87.12 87.34 5,294,941 -1.92(-2.15%)
May 16, 2017 89.61 89.66 88.32 89.26 3,572,609 -0.07(-0.08%)
May 15, 2017 88.60 89.45 88.44 89.33 4,306,720 +1.49(+1.70%)
May 12, 2017 87.73 88.04 87.36 87.83 4,714,788 -0.24(-0.28%)
May 11, 2017 88.87 88.89 87.35 88.08 5,985,557 +0.55(+0.63%)
May 10, 2017 86.97 87.83 86.61 87.53 5,385,754 +0.93(+1.08%)
May 09, 2017 86.97 87.40 86.56 86.60 11,169,926 -0.07(-0.08%)
May 08, 2017 86.76 87.30 86.29 86.67 5,841,359 -0.24(-0.27%)
May 05, 2017 86.78 87.20 86.36 86.90 4,685,856 +0.22(+0.25%)
May 04, 2017 88.47 88.52 86.02 86.68 8,337,398 -1.88(-2.12%)
May 03, 2017 88.12 89.11 87.89 88.56 4,905,567 +0.03(+0.03%)
May 02, 2017 89.19 89.58 88.30 88.53 5,178,451 -0.43(-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.