Skip to main content

Caterpillar (NY: CAT )

357.82 +4.13 (+1.17%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 141.53 142.47 139.12 139.88 8,159,081 -0.84(-0.60%)
Jan 30, 2018 137.77 141.54 137.65 140.72 10,114,393 +1.01(+0.73%)
Jan 29, 2018 142.29 142.49 136.99 139.71 11,048,755 -3.85(-2.68%)
Jan 26, 2018 145.06 145.22 141.40 143.56 10,526,107 -1.99(-1.36%)
Jan 25, 2018 148.75 148.75 139.60 145.54 19,707,668 +0.88(+0.61%)
Jan 24, 2018 147.29 148.19 144.08 144.66 9,197,991 -0.94(-0.64%)
Jan 23, 2018 147.80 147.84 145.40 145.59 5,846,401 -1.25(-0.85%)
Jan 22, 2018 146.36 146.87 144.79 146.85 4,118,014 +0.41(+0.28%)
Jan 19, 2018 145.77 146.47 144.89 146.44 6,745,689 +2.03(+1.40%)
Jan 18, 2018 144.84 146.06 143.78 144.41 5,456,475 +0.28(+0.20%)
Jan 17, 2018 144.83 145.50 144.13 144.13 6,508,960 -0.69(-0.48%)
Jan 16, 2018 147.89 148.18 143.33 144.82 9,967,720 -0.85(-0.58%)
Jan 12, 2018 145.67 145.67 145.67 0 +0.94(+0.65%)
Jan 11, 2018 142.76 145.01 141.68 144.72 4,904,361 +2.85(+2.01%)
Jan 10, 2018 143.29 141.88 6,404,666 -0.48(-0.34%)
Jan 09, 2018 142.27 143.19 141.21 142.35 5,287,439 +0.34(+0.24%)
Jan 08, 2018 140.37 142.35 139.04 142.01 6,928,698 +3.48(+2.51%)
Jan 05, 2018 137.08 138.61 136.55 138.53 4,612,635 +2.16(+1.58%)
Jan 04, 2018 135.05 136.50 134.31 136.38 5,688,126 +1.85(+1.37%)
Jan 03, 2018 134.32 134.71 132.92 134.53 4,846,972 +0.20(+0.15%)
Jan 02, 2018 135.40 136.33 133.46 134.32 5,970,484 -0.46(-0.34%)
Dec 29, 2017 134.79 134.79 134.79 0 -0.72(-0.53%)
Dec 28, 2017 135.09 135.70 134.49 135.50 4,750,513 +0.77(+0.57%)
Dec 27, 2017 134.24 134.88 133.70 134.73 2,946,664 +0.92(+0.69%)
Dec 26, 2017 133.47 134.27 133.14 133.81 2,182,892 +0.59(+0.44%)
Dec 22, 2017 132.38 133.26 131.68 133.22 2,906,866 +0.95(+0.72%)
Dec 21, 2017 130.60 132.66 129.85 132.27 4,696,090 +1.81(+1.39%)
Dec 20, 2017 129.95 130.53 128.90 130.46 3,596,032 +1.38(+1.07%)
Dec 19, 2017 128.22 129.23 127.05 129.08 4,151,435 +0.98(+0.76%)
Dec 18, 2017 126.38 128.14 125.56 128.10 4,131,329 +2.63(+2.10%)
Dec 15, 2017 126.03 126.45 124.44 125.47 9,273,130 +0.35(+0.28%)
Dec 14, 2017 127.32 127.45 124.78 125.12 5,396,173 -1.96(-1.54%)
Dec 13, 2017 123.32 127.49 123.23 127.08 7,580,204 +4.40(+3.59%)
Dec 12, 2017 122.67 123.85 122.49 122.67 3,967,439 -0.30(-0.24%)
Dec 11, 2017 123.71 123.78 122.72 122.97 2,237,061 -0.08(-0.06%)
Dec 08, 2017 123.06 123.44 122.25 123.05 2,911,166 +0.83(+0.68%)
Dec 07, 2017 119.56 122.31 119.05 122.22 3,469,695 +2.18(+1.82%)
Dec 06, 2017 120.72 119.32 120.04 3,358,994 +0.17(+0.14%)
Dec 05, 2017 121.25 121.61 119.52 119.87 4,539,365 -1.16(-0.96%)
Dec 04, 2017 123.38 123.64 120.98 121.03 5,754,378 -0.02(-0.01%)
Dec 01, 2017 121.12 121.80 119.07 121.05 6,408,682 +0.32(+0.26%)
Nov 30, 2017 118.81 120.89 117.28 120.73 8,655,780 +2.64(+2.24%)
Nov 29, 2017 118.18 119.07 117.35 118.09 3,622,135 -0.80(-0.67%)
Nov 28, 2017 117.62 118.89 117.41 118.89 3,030,806 +1.54(+1.31%)
Nov 27, 2017 117.58 118.27 117.09 117.34 3,022,254 -0.17(-0.15%)
Nov 24, 2017 118.12 118.40 117.47 117.52 1,104,250 -0.53(-0.45%)
Nov 22, 2017 118.23 118.40 117.35 118.05 5,714,244 +0.35(+0.30%)
Nov 21, 2017 117.84 118.04 117.33 117.70 2,596,075 +0.59(+0.50%)
Nov 20, 2017 116.70 117.88 116.54 117.11 2,483,587 +0.67(+0.57%)
Nov 17, 2017 116.16 116.64 115.49 116.44 2,703,816 -0.20(-0.17%)
Nov 16, 2017 115.87 117.53 115.56 116.64 3,289,372 +1.93(+1.69%)
Nov 15, 2017 116.74 116.98 114.45 114.70 4,379,338 -2.94(-2.50%)
Nov 14, 2017 118.04 118.14 116.73 117.64 3,554,568 +0.86(+0.74%)
Nov 13, 2017 115.92 116.80 115.36 116.78 2,213,947 +0.04(+0.04%)
Nov 10, 2017 115.55 117.09 115.53 116.74 2,358,858 +0.97(+0.84%)
Nov 09, 2017 116.70 116.97 115.17 115.76 3,438,047 -1.67(-1.42%)
Nov 08, 2017 118.38 118.68 117.34 117.43 2,259,698 -1.30(-1.09%)
Nov 07, 2017 117.87 118.81 116.89 118.73 3,766,901 +0.94(+0.80%)
Nov 06, 2017 117.01 118.42 117.00 117.79 3,249,313 +0.92(+0.79%)
Nov 03, 2017 116.74 117.14 116.64 116.87 2,461,408 +0.14(+0.12%)
Nov 02, 2017 116.69 117.17 116.06 116.73 3,182,234 +0.15(+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.