Caterpillar (NY: CAT )

205.92 USD +4.64 (+2.31%)
Streaming Delayed Price Updated: 11:07 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 72.27 73.28 71.63 72.99 7,388,715 +1.02(+1.42%)
Oct 29, 2015 71.49 72.57 71.28 71.97 4,320,856 +0.00(+0.00%)
Oct 28, 2015 70.75 72.11 70.48 71.97 5,486,887 +1.58(+2.24%)
Oct 27, 2015 70.18 71.08 68.34 70.39 8,280,526 -1.13(-1.58%)
Oct 26, 2015 71.79 72.30 71.43 71.52 6,254,407 -0.23(-0.32%)
Oct 23, 2015 71.71 72.43 70.66 71.75 7,942,513 +0.87(+1.23%)
Oct 22, 2015 67.92 72.83 67.81 70.88 13,908,606 +1.21(+1.74%)
Oct 21, 2015 70.59 71.90 69.58 69.67 8,729,267 -0.60(-0.85%)
Oct 20, 2015 68.86 71.19 68.51 70.27 6,385,789 +1.00(+1.44%)
Oct 19, 2015 69.25 69.47 68.80 69.27 5,711,968 -0.41(-0.59%)
Oct 16, 2015 70.62 70.83 69.11 69.68 8,309,968 -1.15(-1.62%)
Oct 15, 2015 70.47 70.92 69.76 70.83 4,547,862 +0.12(+0.17%)
Oct 14, 2015 70.11 71.06 69.57 70.71 4,042,585 +0.54(+0.77%)
Oct 13, 2015 69.96 71.03 69.26 70.17 4,724,600 -0.33(-0.47%)
Oct 12, 2015 71.51 71.53 70.32 70.50 4,643,461 -0.80(-1.12%)
Oct 09, 2015 71.84 72.49 70.86 71.30 5,573,530 -0.54(-0.75%)
Oct 08, 2015 70.32 72.18 69.85 71.84 6,091,312 +1.46(+2.07%)
Oct 07, 2015 71.36 72.68 69.15 70.38 8,395,614 -0.44(-0.62%)
Oct 06, 2015 69.54 71.15 69.11 70.82 9,664,015 +1.64(+2.37%)
Oct 05, 2015 66.69 69.48 66.51 69.18 10,661,612 +3.48(+5.30%)
Oct 02, 2015 63.79 65.73 63.11 65.70 8,782,659 +1.31(+2.03%)
Oct 01, 2015 65.63 66.10 63.61 64.39 7,932,800 -0.97(-1.48%)
Sep 30, 2015 64.95 65.64 64.15 65.36 7,850,328 +1.05(+1.63%)
Sep 29, 2015 63.65 65.39 63.60 64.31 8,784,296 +0.52(+0.82%)
Sep 28, 2015 64.24 64.32 62.99 63.79 12,571,999 -1.19(-1.83%)
Sep 25, 2015 65.00 65.77 64.74 64.98 12,365,079 -0.82(-1.25%)
Sep 24, 2015 66.20 66.70 64.67 65.80 22,587,486 -4.40(-6.27%)
Sep 23, 2015 71.67 71.81 70.16 70.20 4,753,774 -1.48(-2.06%)
Sep 22, 2015 71.12 71.79 70.64 71.68 5,717,210 -0.48(-0.67%)
Sep 21, 2015 72.30 72.84 71.91 72.16 7,594,884 +0.30(+0.42%)
Sep 18, 2015 73.33 73.50 71.61 71.86 9,260,117 -2.20(-2.97%)
Sep 17, 2015 75.40 75.68 73.91 74.06 7,744,980 -1.58(-2.09%)
Sep 16, 2015 74.85 75.87 74.58 75.64 5,225,786 +1.06(+1.42%)
Sep 15, 2015 73.02 74.74 72.64 74.58 5,108,878 +1.81(+2.49%)
Sep 14, 2015 72.35 72.89 72.01 72.77 4,232,149 +0.14(+0.19%)
Sep 11, 2015 72.23 72.92 71.88 72.63 4,413,804 +0.21(+0.29%)
Sep 10, 2015 72.89 73.31 72.03 72.42 6,106,852 -0.54(-0.74%)
Sep 09, 2015 75.00 75.20 72.78 72.96 5,858,983 -1.34(-1.80%)
Sep 08, 2015 74.58 74.62 73.56 74.30 5,647,521 +1.20(+1.64%)
Sep 04, 2015 73.00 73.10 73.10 73.10 12,007,300 -1.35(-1.81%)
Sep 03, 2015 75.95 76.00 73.78 74.45 11,077,090 -1.65(-2.17%)
Sep 02, 2015 75.90 76.16 74.95 76.10 5,325,777 +1.20(+1.60%)
Sep 01, 2015 74.50 75.94 74.46 74.90 9,053,087 -1.54(-2.01%)
Aug 31, 2015 75.32 76.77 74.90 76.44 7,019,552 +0.49(+0.65%)
Aug 28, 2015 75.19 76.01 74.63 75.95 6,649,476 +0.29(+0.38%)
Aug 27, 2015 75.04 76.22 74.23 75.66 8,537,681 +1.79(+2.42%)
Aug 26, 2015 73.82 74.08 72.53 73.87 8,286,071 +1.81(+2.51%)
Aug 25, 2015 75.22 75.49 72.03 72.06 9,426,567 -0.76(-1.04%)
Aug 24, 2015 71.82 74.88 70.23 72.82 15,208,452 -2.18(-2.91%)
Aug 21, 2015 75.94 76.30 74.96 75.00 11,805,535 -1.41(-1.85%)
Aug 20, 2015 77.28 77.83 76.41 76.41 7,750,667 -1.00(-1.29%)
Aug 19, 2015 78.25 78.54 77.05 77.41 5,862,585 -1.41(-1.79%)
Aug 18, 2015 78.51 79.00 78.18 78.82 5,146,351 +0.28(+0.36%)
Aug 17, 2015 78.13 78.64 77.21 78.54 5,226,840 +0.05(+0.06%)
Aug 14, 2015 77.66 78.73 77.60 78.49 3,811,537 +0.73(+0.94%)
Aug 13, 2015 78.55 78.58 77.70 77.76 5,662,420 -1.16(-1.47%)
Aug 12, 2015 77.31 79.12 76.92 78.92 9,362,928 +0.88(+1.13%)
Aug 11, 2015 78.73 78.93 77.23 78.04 8,992,098 -2.12(-2.64%)
Aug 10, 2015 78.04 80.31 77.90 80.16 9,041,444 +2.87(+3.71%)
Aug 07, 2015 77.52 78.15 76.94 77.29 7,851,288 -0.17(-0.22%)
Aug 06, 2015 76.98 77.65 76.18 77.46 5,609,216 +0.58(+0.75%)
Aug 05, 2015 77.50 77.92 76.72 76.88 4,581,872 +0.28(+0.37%)
Aug 04, 2015 77.33 77.86 76.32 76.60 5,821,330 -0.66(-0.85%)
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.