Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.