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 (%)
Jun 30, 2017 90.26 91.89 90.03 91.42 5,527,209 +1.55(+1.72%)
Jun 29, 2017 90.56 91.00 89.16 89.87 4,173,026 -0.69(-0.76%)
Jun 28, 2017 89.20 90.71 89.12 90.56 4,841,000 +2.14(+2.42%)
Jun 27, 2017 88.90 89.52 88.21 88.41 3,973,950 -0.27(-0.31%)
Jun 26, 2017 89.04 89.86 88.01 88.69 3,359,151 +0.12(+0.13%)
Jun 23, 2017 87.20 88.70 87.03 88.57 14,211,457 +0.23(+0.26%)
Jun 22, 2017 88.11 89.04 88.04 88.34 4,293,452 +0.31(+0.36%)
Jun 21, 2017 90.71 90.82 87.75 88.02 7,374,734 -3.04(-3.34%)
Jun 20, 2017 91.93 92.03 90.95 91.06 6,246,646 -0.38(-0.42%)
Jun 19, 2017 91.83 91.91 90.75 91.44 5,110,547 -0.09(-0.10%)
Jun 16, 2017 90.82 91.80 90.52 91.54 8,640,367 +1.02(+1.13%)
Jun 15, 2017 88.30 90.72 88.30 90.52 7,021,857 +1.44(+1.61%)
Jun 14, 2017 90.00 90.17 88.47 89.08 4,819,772 -0.88(-0.98%)
Jun 13, 2017 90.33 90.74 89.75 89.96 4,140,908 -0.27(-0.30%)
Jun 12, 2017 90.11 90.47 89.24 90.23 4,898,763 +0.13(+0.14%)
Jun 09, 2017 89.40 91.04 89.35 90.11 4,562,099 +0.77(+0.87%)
Jun 08, 2017 89.66 88.14 89.33 5,465,256 +1.28(+1.45%)
Jun 07, 2017 88.73 89.06 87.16 88.06 6,019,389 -0.88(-0.99%)
Jun 06, 2017 89.15 89.77 88.52 88.94 4,467,146 -0.55(-0.62%)
Jun 05, 2017 89.82 91.17 89.44 89.49 5,077,523 -0.64(-0.71%)
Jun 02, 2017 89.89 90.82 89.48 90.13 4,352,614 +0.26(+0.28%)
Jun 01, 2017 89.98 90.54 89.46 89.88 4,950,268 +0.19(+0.21%)
May 31, 2017 89.54 89.97 88.13 89.69 4,856,464 -0.03(-0.04%)
May 30, 2017 89.55 90.06 89.33 89.72 3,775,287 -0.16(-0.18%)
May 26, 2017 89.32 89.93 89.00 89.89 3,401,995 +0.54(+0.61%)
May 25, 2017 88.86 90.12 88.68 89.34 6,136,468 +0.91(+1.03%)
May 24, 2017 87.90 89.25 87.75 88.43 6,082,695 +0.27(+0.31%)
May 23, 2017 87.03 88.26 86.82 88.16 3,911,443 +1.14(+1.31%)
May 22, 2017 87.34 87.67 86.61 87.02 5,145,127 -0.12(-0.14%)
May 19, 2017 86.41 87.50 86.15 87.14 5,450,215 +1.88(+2.21%)
May 18, 2017 84.34 85.64 83.15 85.26 6,972,472 +0.07(+0.08%)
May 17, 2017 87.06 86.47 84.98 85.19 5,428,370 -1.87(-2.15%)
May 16, 2017 87.41 87.45 86.15 87.06 3,662,636 -0.07(-0.08%)
May 15, 2017 86.42 87.25 86.27 87.13 4,415,247 +1.45(+1.70%)
May 12, 2017 85.57 85.88 85.22 85.67 4,833,598 -0.24(-0.28%)
May 11, 2017 86.69 86.70 85.20 85.91 6,136,390 +0.54(+0.63%)
May 10, 2017 84.83 85.67 84.48 85.38 5,521,473 +0.91(+1.08%)
May 09, 2017 84.83 85.25 84.43 84.47 11,451,402 -0.07(-0.08%)
May 08, 2017 84.63 85.16 84.17 84.53 5,988,558 -0.23(-0.27%)
May 05, 2017 84.65 85.06 84.24 84.76 4,803,937 +0.21(+0.25%)
May 04, 2017 86.30 86.35 83.91 84.55 8,547,496 -1.83(-2.12%)
May 03, 2017 85.96 86.92 85.73 86.38 5,029,184 +0.03(+0.03%)
May 02, 2017 87.00 87.38 86.13 86.36 5,308,945 -0.42(-0.48%)
May 01, 2017 87.33 87.61 86.27 86.77 5,304,447 -0.22(-0.25%)
Apr 28, 2017 87.48 88.07 86.97 86.99 4,720,716 -0.36(-0.41%)
Apr 27, 2017 88.52 88.68 87.25 87.35 7,907,932 -1.68(-1.89%)
Apr 26, 2017 88.30 90.16 88.17 89.04 11,584,724 +0.20(+0.23%)
Apr 25, 2017 87.52 89.23 86.77 88.83 21,607,514 +6.47(+7.86%)
Apr 24, 2017 81.53 82.57 81.50 82.36 7,921,934 +2.12(+2.64%)
Apr 21, 2017 80.98 81.03 79.81 80.24 4,853,191 -0.29(-0.36%)
Apr 20, 2017 79.35 80.78 79.10 80.53 5,703,938 +1.67(+2.11%)
Apr 19, 2017 80.03 80.97 78.71 78.86 6,578,600 -0.78(-0.97%)
Apr 18, 2017 78.89 79.76 78.57 79.64 3,924,396 +0.21(+0.27%)
Apr 17, 2017 79.05 79.60 78.88 79.43 4,407,833 +0.88(+1.12%)
Apr 13, 2017 79.81 80.03 78.54 78.55 5,577,796 -1.48(-1.86%)
Apr 12, 2017 81.58 81.64 79.86 80.03 5,657,146 -1.89(-2.31%)
Apr 11, 2017 82.09 82.10 80.72 81.92 5,037,845 -0.03(-0.04%)
Apr 10, 2017 81.26 82.59 81.08 81.96 6,125,784 +1.37(+1.70%)
Apr 07, 2017 80.89 81.52 80.51 80.59 5,290,740 -0.25(-0.31%)
Apr 06, 2017 79.66 81.35 79.53 80.84 6,425,947 +1.33(+1.68%)
Apr 05, 2017 80.08 81.61 79.27 79.51 7,183,711 +0.09(+0.12%)
Apr 04, 2017 79.22 79.94 78.51 79.42 6,871,565 +1.57(+2.02%)
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.