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 (%)
Oct 31, 2017 120.62 120.73 119.38 120.00 4,513,289 -0.61(-0.51%)
Oct 30, 2017 121.33 121.78 120.61 120.61 3,445,152 -1.17(-0.96%)
Oct 27, 2017 120.99 122.30 120.98 121.78 4,599,612 +0.77(+0.64%)
Oct 26, 2017 120.96 122.16 120.93 121.01 6,501,172 +0.09(+0.07%)
Oct 25, 2017 121.25 121.80 119.11 120.92 8,414,321 -1.24(-1.01%)
Oct 24, 2017 123.77 124.10 120.74 122.16 21,371,664 +5.80(+4.98%)
Oct 23, 2017 116.60 116.95 115.90 116.36 6,276,335 +0.28(+0.24%)
Oct 20, 2017 116.06 116.57 115.30 116.08 3,493,084 +0.52(+0.45%)
Oct 19, 2017 115.08 115.63 113.67 115.56 5,504,611 +0.23(+0.20%)
Oct 18, 2017 114.64 115.65 114.64 115.33 2,858,939 +0.66(+0.57%)
Oct 17, 2017 115.20 115.49 114.48 114.67 2,708,015 -0.82(-0.71%)
Oct 16, 2017 115.30 116.06 115.02 115.49 3,317,364 +0.67(+0.58%)
Oct 13, 2017 115.08 115.44 113.50 114.82 3,959,500 +0.63(+0.55%)
Oct 12, 2017 112.79 114.34 112.77 114.19 3,837,040 +1.22(+1.08%)
Oct 11, 2017 112.59 113.19 112.15 112.97 2,479,005 +0.36(+0.32%)
Oct 10, 2017 112.02 112.69 111.80 112.61 5,025,536 +1.15(+1.03%)
Oct 09, 2017 111.49 111.50 110.63 111.46 2,251,491 -0.04(-0.04%)
Oct 06, 2017 110.79 111.55 110.66 111.50 3,070,675 +0.47(+0.42%)
Oct 05, 2017 111.39 111.48 110.69 111.03 2,841,978 -0.30(-0.27%)
Oct 04, 2017 110.41 111.64 110.33 111.33 3,178,821 +1.08(+0.98%)
Oct 03, 2017 109.79 110.27 109.23 110.25 2,465,870 +0.69(+0.63%)
Oct 02, 2017 109.28 109.66 108.88 109.56 2,848,484 +0.01(+0.01%)
Sep 29, 2017 110.11 110.29 109.38 109.55 2,588,063 -0.46(-0.42%)
Sep 28, 2017 108.85 110.05 108.59 110.01 2,353,916 +0.62(+0.57%)
Sep 27, 2017 109.22 109.38 2,436,864 +0.01(+0.01%)
Sep 26, 2017 109.54 109.87 109.21 109.38 2,620,703 +0.17(+0.15%)
Sep 25, 2017 109.25 109.61 108.62 109.21 3,720,753 -0.10(-0.09%)
Sep 22, 2017 109.44 110.17 109.23 109.31 2,978,807 -0.32(-0.29%)
Sep 21, 2017 109.38 109.84 108.77 109.62 2,977,279 -0.05(-0.05%)
Sep 20, 2017 109.78 110.05 109.10 109.67 3,587,688 +0.10(+0.09%)
Sep 19, 2017 108.89 109.74 108.72 109.58 3,471,881 +0.80(+0.74%)
Sep 18, 2017 108.59 109.31 107.92 108.78 4,950,827 +2.16(+2.03%)
Sep 15, 2017 106.30 106.79 105.69 106.62 5,248,070 +0.78(+0.74%)
Sep 14, 2017 105.23 106.11 104.72 105.83 3,306,486 +0.75(+0.71%)
Sep 13, 2017 105.85 106.29 104.89 105.09 2,882,642 -1.15(-1.08%)
Sep 12, 2017 104.70 106.63 104.59 106.24 6,323,029 +1.82(+1.74%)
Sep 11, 2017 104.38 104.46 103.19 104.42 4,015,601 +0.92(+0.89%)
Sep 08, 2017 102.98 104.40 102.78 103.50 3,172,629 +0.04(+0.04%)
Sep 07, 2017 103.11 103.59 102.34 103.45 3,722,515 +0.69(+0.68%)
Sep 06, 2017 104.31 104.50 102.76 102.76 4,886,544 -1.16(-1.12%)
Sep 05, 2017 103.78 104.65 103.50 103.92 4,360,595 +0.02(+0.02%)
Sep 01, 2017 103.21 104.38 103.13 103.90 3,406,287 +0.69(+0.67%)
Aug 31, 2017 103.61 104.39 103.08 103.21 3,821,988 -0.05(-0.05%)
Aug 30, 2017 102.00 103.38 101.79 103.26 3,871,629 +1.35(+1.33%)
Aug 29, 2017 100.48 102.43 100.41 101.91 4,958,177 +0.83(+0.82%)
Aug 28, 2017 101.69 101.95 100.72 101.08 2,289,243 -0.25(-0.24%)
Aug 25, 2017 101.43 102.46 101.15 101.33 3,736,407 +0.50(+0.50%)
Aug 24, 2017 101.02 101.06 100.48 100.83 2,118,700 +0.03(+0.03%)
Aug 23, 2017 101.02 101.36 100.80 100.80 2,786,322 -0.94(-0.92%)
Aug 22, 2017 100.33 101.78 100.14 101.74 4,418,111 +1.95(+1.95%)
Aug 21, 2017 99.92 100.22 99.50 99.79 3,570,375 -0.28(-0.28%)
Aug 18, 2017 99.26 100.70 98.99 100.07 4,412,008 +0.69(+0.69%)
Aug 17, 2017 100.14 100.47 99.39 99.39 3,306,707 -0.86(-0.86%)
Aug 16, 2017 99.98 100.59 99.82 100.25 2,582,475 +0.41(+0.41%)
Aug 15, 2017 100.14 100.34 99.55 99.83 3,217,028 -0.05(-0.05%)
Aug 14, 2017 99.67 100.47 99.50 99.89 2,241,373 +0.76(+0.76%)
Aug 11, 2017 99.33 99.85 99.04 99.13 2,425,382 -0.26(-0.27%)
Aug 10, 2017 100.05 100.26 99.14 99.40 3,627,357 -1.05(-1.04%)
Aug 09, 2017 100.48 101.42 100.24 100.44 3,608,720 -0.06(-0.06%)
Aug 08, 2017 100.66 101.24 100.31 100.50 2,933,043 -0.26(-0.26%)
Aug 07, 2017 100.56 101.01 100.41 100.77 2,583,294 +0.32(+0.31%)
Aug 04, 2017 100.04 100.70 99.66 100.45 2,996,095 +0.69(+0.70%)
Aug 03, 2017 99.13 99.90 99.13 99.76 2,775,971 +0.41(+0.42%)
Aug 02, 2017 99.40 99.77 98.46 99.34 3,222,325 -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.