Indicators

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	49.81	50.29	49.05	50.25	10,182,771	+0.94(+1.90%)
Jan 28, 2016	50.06	50.42	47.29	49.31	16,803,478	+2.23(+4.73%)
Jan 27, 2016	47.17	48.35	46.39	47.08	13,634,592	-0.68(-1.42%)
Jan 26, 2016	47.15	48.17	46.90	47.76	10,080,401	+1.01(+2.16%)
Jan 25, 2016	47.60	47.92	46.63	46.75	13,587,412	-2.48(-5.03%)
Jan 22, 2016	49.43	50.51	48.93	49.23	9,680,580	+1.04(+2.16%)
Jan 21, 2016	47.63	48.78	47.03	48.19	10,897,320	+0.71(+1.50%)
Jan 20, 2016	46.89	47.94	45.50	47.48	13,448,332	-0.18(-0.37%)
Jan 19, 2016	48.65	48.88	47.21	47.66	10,525,011	-0.68(-1.40%)
Jan 15, 2016	48.05	48.34	48.34	48.34	15,698,958	-1.32(-2.65%)
Jan 14, 2016	48.83	50.21	48.14	49.65	11,590,258	+1.10(+2.27%)
Jan 13, 2016	49.49	50.03	48.15	48.55	9,076,198	-0.57(-1.15%)
Jan 12, 2016	49.79	49.84	48.15	49.12	10,776,142	+0.10(+0.21%)
Jan 11, 2016	50.77	50.79	48.52	49.01	12,126,553	-1.45(-2.88%)
Jan 08, 2016	51.29	51.45	50.18	50.47	10,382,284	-0.52(-1.02%)
Jan 07, 2016	51.89	52.25	50.76	50.98	10,786,812	-1.82(-3.44%)
Jan 06, 2016	52.61	53.30	52.32	52.80	8,326,171	-0.85(-1.58%)
Jan 05, 2016	54.52	54.57	52.96	53.65	7,676,062	-0.57(-1.04%)

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.