Skip to main content

Caterpillar (NY: CAT )

364.87 +0.22 (+0.06%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 119.73 121.82 118.18 121.67 8,589,361 +2.66(+2.24%)
Nov 29, 2017 119.09 119.99 118.26 119.00 3,594,341 -0.80(-0.67%)
Nov 28, 2017 118.53 119.81 118.32 119.80 3,007,550 +1.55(+1.31%)
Nov 27, 2017 118.49 119.18 117.99 118.25 2,999,064 -0.17(-0.15%)
Nov 24, 2017 119.04 119.31 118.38 118.42 1,095,777 -0.53(-0.45%)
Nov 22, 2017 119.14 119.31 118.26 118.96 5,670,397 +0.35(+0.30%)
Nov 21, 2017 118.75 118.95 118.23 118.61 2,576,155 +0.59(+0.50%)
Nov 20, 2017 117.61 118.79 117.44 118.01 2,464,530 +0.67(+0.57%)
Nov 17, 2017 117.05 117.54 116.38 117.34 2,683,069 -0.20(-0.17%)
Nov 16, 2017 116.77 118.44 116.45 117.54 3,264,131 +1.95(+1.69%)
Nov 15, 2017 117.64 117.88 115.34 115.59 4,345,734 -2.97(-2.50%)
Nov 14, 2017 118.95 119.05 117.63 118.55 3,527,293 +0.87(+0.74%)
Nov 13, 2017 116.82 117.70 116.25 117.68 2,196,959 +0.04(+0.04%)
Nov 10, 2017 116.44 117.99 116.42 117.64 2,340,757 +0.98(+0.84%)
Nov 09, 2017 117.61 117.87 116.06 116.66 3,411,666 -1.68(-1.42%)
Nov 08, 2017 119.30 119.60 118.24 118.34 2,242,359 -1.31(-1.09%)
Nov 07, 2017 118.78 119.73 117.80 119.65 3,737,997 +0.95(+0.80%)
Nov 06, 2017 117.92 119.34 117.91 118.70 3,224,380 +0.93(+0.79%)
Nov 03, 2017 117.64 118.05 117.54 117.77 2,442,521 +0.14(+0.12%)
Nov 02, 2017 117.59 118.08 116.96 117.63 3,157,816 +0.16(+0.13%)
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.