Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 61.69 62.29 60.76 62.24 8,221,025 +1.16(+1.90%)
Jan 28, 2016 62.01 62.45 58.57 61.08 13,566,230 +2.76(+4.73%)
Jan 27, 2016 58.43 59.89 57.46 58.32 11,007,841 -0.84(-1.42%)
Jan 26, 2016 58.40 59.66 58.09 59.16 8,138,377 +1.25(+2.16%)
Jan 25, 2016 58.96 59.35 57.76 57.91 10,969,751 -3.07(-5.03%)
Jan 22, 2016 61.23 62.56 60.60 60.98 7,815,583 +1.29(+2.16%)
Jan 21, 2016 59.00 60.42 58.25 59.69 8,797,914 +0.88(+1.50%)
Jan 20, 2016 58.08 59.38 56.36 58.81 10,857,465 -0.22(-0.37%)
Jan 19, 2016 60.26 60.54 58.48 59.03 8,497,332 -0.84(-1.40%)
Jan 15, 2016 59.52 59.87 59.87 59.87 12,674,500 -2.40(-3.85%)
Jan 14, 2016 61.24 62.97 60.38 62.27 9,241,646 +1.38(+2.27%)
Jan 13, 2016 62.07 62.75 60.39 60.89 7,237,027 -0.71(-1.15%)
Jan 12, 2016 62.44 62.50 60.39 61.60 8,592,500 +0.13(+0.21%)
Jan 11, 2016 63.67 63.70 60.85 61.47 9,669,268 -1.82(-2.88%)
Jan 08, 2016 64.33 64.53 62.93 63.29 8,278,452 -0.65(-1.02%)
Jan 07, 2016 65.08 65.52 63.66 63.94 8,601,008 -2.28(-3.44%)
Jan 06, 2016 65.98 66.85 65.62 66.22 6,638,983 -1.06(-1.58%)
Jan 05, 2016 68.38 68.44 66.42 67.28 6,120,610 -0.71(-1.04%)
Jan 04, 2016 66.88 68.08 65.72 67.99 8,586,361 +0.03(+0.04%)
Dec 31, 2015 68.45 67.96 67.96 67.96 4,356,400 -0.73(-1.06%)
Dec 30, 2015 68.66 69.63 68.57 68.69 3,158,522 -0.50(-0.72%)
Dec 29, 2015 69.22 69.57 68.62 69.19 3,539,271 +0.61(+0.89%)
Dec 28, 2015 69.12 69.18 68.03 68.58 3,883,003 -0.80(-1.15%)
Dec 24, 2015 69.75 69.38 69.38 69.38 2,322,100 -0.51(-0.73%)
Dec 23, 2015 69.59 70.49 68.98 69.89 7,585,516 +1.48(+2.16%)
Dec 22, 2015 66.25 68.79 66.11 68.41 9,696,381 +3.17(+4.86%)
Dec 21, 2015 65.59 65.82 64.38 65.24 5,311,260 +0.13(+0.20%)
Dec 18, 2015 64.60 65.87 64.10 65.11 13,490,891 +0.21(+0.32%)
Dec 17, 2015 67.18 67.50 64.88 64.90 6,797,844 -2.82(-4.16%)
Dec 16, 2015 66.22 67.88 66.14 67.72 6,746,102 +0.97(+1.45%)
Dec 15, 2015 65.46 66.96 65.24 66.75 6,061,216 +0.63(+0.95%)
Dec 14, 2015 65.63 66.18 64.73 66.12 7,370,002 +0.69(+1.05%)
Dec 11, 2015 65.38 66.10 64.48 65.43 7,572,606 -0.95(-1.43%)
Dec 10, 2015 65.98 67.09 65.91 66.38 5,768,742 +0.47(+0.71%)
Dec 09, 2015 66.30 67.02 65.16 65.91 8,574,294 -0.63(-0.95%)
Dec 08, 2015 66.99 67.16 66.18 66.54 6,865,190 -1.82(-2.66%)
Dec 07, 2015 68.68 68.73 67.72 68.36 6,805,815 -1.62(-2.31%)
Dec 04, 2015 69.36 70.03 68.80 69.98 5,252,014 +0.34(+0.49%)
Dec 03, 2015 71.15 71.22 69.37 69.64 8,130,772 -1.39(-1.96%)
Dec 02, 2015 71.20 72.13 70.62 71.03 5,062,738 -0.53(-0.74%)
Dec 01, 2015 72.33 72.64 70.86 71.56 6,578,288 -1.09(-1.50%)
Nov 30, 2015 71.33 72.79 71.15 72.65 5,632,804 +1.43(+2.01%)
Nov 27, 2015 71.18 71.53 70.70 71.22 1,642,061 -0.27(-0.38%)
Nov 25, 2015 71.74 71.49 71.49 71.49 3,493,000 +0.09(+0.13%)
Nov 24, 2015 70.78 71.71 70.44 71.40 3,846,515 +0.38(+0.54%)
Nov 23, 2015 70.98 71.90 70.89 71.02 3,847,326 -0.12(-0.17%)
Nov 20, 2015 70.48 71.21 70.16 71.14 6,495,068 +1.12(+1.60%)
Nov 19, 2015 69.50 70.11 68.60 70.02 6,294,556 -0.30(-0.43%)
Nov 18, 2015 69.90 70.45 69.38 70.32 3,776,700 +0.93(+1.34%)
Nov 17, 2015 70.13 70.36 69.05 69.39 4,811,991 -1.00(-1.42%)
Nov 16, 2015 69.48 70.62 69.23 70.39 5,167,643 +0.76(+1.09%)
Nov 13, 2015 68.70 70.13 68.50 69.63 6,429,566 +0.97(+1.41%)
Nov 12, 2015 70.82 70.99 68.41 68.66 8,731,737 -3.25(-4.52%)
Nov 11, 2015 72.54 72.85 71.82 71.91 4,190,694 -0.52(-0.72%)
Nov 10, 2015 71.79 72.58 71.63 72.43 4,373,753 +0.54(+0.75%)
Nov 09, 2015 73.43 73.61 71.48 71.89 5,909,420 -1.95(-2.64%)
Nov 06, 2015 73.42 73.85 72.33 73.84 5,538,588 -0.38(-0.51%)
Nov 05, 2015 74.65 75.56 73.21 74.22 6,238,818 -0.33(-0.44%)
Nov 04, 2015 75.34 75.93 74.33 74.55 5,478,414 -0.20(-0.27%)
Nov 03, 2015 74.44 75.32 74.20 74.75 5,006,020 +0.41(+0.55%)
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.