Caterpillar (NY: CAT )

164.46 -1.44 (-0.87%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 73.00 74.64 72.83 74.34 5,875,910 +1.35(+1.85%)
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 66.52 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%)
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.