Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 55.00 54.61 54.61 54.61 5,421,584 -0.59(-1.06%)
Dec 30, 2015 55.17 55.95 55.10 55.19 3,930,812 -0.40(-0.72%)
Dec 29, 2015 55.62 55.90 55.14 55.60 4,404,658 +0.49(+0.89%)
Dec 28, 2015 55.54 55.59 54.66 55.11 4,832,436 -0.64(-1.15%)
Dec 24, 2015 56.05 55.75 55.75 55.75 2,889,877 -0.41(-0.73%)
Dec 23, 2015 55.92 56.64 55.43 56.16 9,440,251 +1.19(+2.16%)
Dec 22, 2015 53.23 55.27 53.12 54.97 12,067,244 +2.55(+4.86%)
Dec 21, 2015 52.70 52.89 51.73 52.42 6,609,917 +0.10(+0.20%)
Dec 18, 2015 51.91 52.93 51.51 52.32 16,789,550 +0.17(+0.32%)
Dec 17, 2015 53.98 54.24 52.13 52.15 8,459,986 -2.27(-4.16%)
Dec 16, 2015 53.21 54.54 53.15 54.41 8,395,592 +0.78(+1.45%)
Dec 15, 2015 52.60 53.80 52.42 53.64 7,543,244 +0.51(+0.95%)
Dec 14, 2015 52.74 53.18 52.01 53.13 9,172,042 +0.55(+1.05%)
Dec 11, 2015 52.53 53.11 51.81 52.57 9,424,185 -0.76(-1.43%)
Dec 10, 2015 53.02 53.91 52.96 53.34 7,179,258 +0.38(+0.71%)
Dec 09, 2015 53.27 53.85 52.36 52.96 10,670,796 -0.51(-0.95%)
Dec 08, 2015 53.83 53.97 53.18 53.47 8,543,798 -1.46(-2.66%)
Dec 07, 2015 55.19 55.23 54.41 54.93 8,469,906 -1.30(-2.32%)
Dec 04, 2015 55.73 56.27 55.28 56.23 6,536,184 +0.27(+0.49%)
Dec 03, 2015 57.17 57.23 55.74 55.96 10,118,828 -1.12(-1.96%)
Dec 02, 2015 57.21 57.96 56.75 57.07 6,300,628 -0.43(-0.74%)
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.