Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 81.49 81.53 79.81 80.71 6,784,768 -0.95(-1.17%)
Jan 30, 2017 83.02 83.18 81.48 81.66 6,185,323 -1.86(-2.22%)
Jan 27, 2017 82.42 83.91 82.26 83.52 7,551,758 +1.49(+1.82%)
Jan 26, 2017 83.06 83.51 81.01 82.02 10,779,486 -0.78(-0.95%)
Jan 25, 2017 82.53 83.18 82.11 82.81 8,948,740 +1.61(+1.98%)
Jan 24, 2017 80.17 81.61 79.98 81.20 6,830,322 +1.50(+1.88%)
Jan 23, 2017 79.81 79.93 78.94 79.70 3,854,844 -0.10(-0.13%)
Jan 20, 2017 79.32 80.15 78.99 79.80 5,979,875 +1.01(+1.29%)
Jan 19, 2017 78.95 79.29 78.43 78.78 4,195,369 +0.04(+0.05%)
Jan 18, 2017 78.29 78.82 78.07 78.74 4,059,025 +0.45(+0.57%)
Jan 17, 2017 78.86 78.90 78.00 78.30 6,023,228 -0.76(-0.96%)
Jan 13, 2017 79.06 79.06 79.06 0 +0.41(+0.52%)
Jan 12, 2017 78.96 78.96 77.63 78.65 3,708,143 -0.55(-0.70%)
Jan 11, 2017 79.05 79.28 78.14 79.20 4,444,180 +0.69(+0.87%)
Jan 10, 2017 77.80 79.02 77.63 78.51 4,756,324 +1.22(+1.58%)
Jan 09, 2017 77.76 78.23 77.15 77.29 3,698,700 -0.56(-0.72%)
Jan 06, 2017 78.20 78.32 77.32 77.85 4,807,928 +0.03(+0.04%)
Jan 05, 2017 77.97 79.04 77.33 77.82 5,615,421 -0.48(-0.61%)
Jan 04, 2017 79.04 79.07 78.18 78.30 4,499,533 -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.