Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 54.62 55.79 54.10 55.08 10,622,105 +0.68(+1.24%)
Feb 26, 2016 54.83 55.32 54.06 54.40 5,100,655 +0.33(+0.60%)
Feb 25, 2016 53.61 54.08 52.76 54.08 5,256,814 +0.48(+0.90%)
Feb 24, 2016 52.64 53.67 51.31 53.60 7,914,450 +0.08(+0.15%)
Feb 23, 2016 54.60 54.71 53.45 53.52 6,882,076 -1.24(-2.27%)
Feb 22, 2016 53.23 54.93 53.98 54.76 7,113,795 +1.54(+2.89%)
Feb 19, 2016 52.82 53.31 52.13 53.23 6,139,307 -0.57(-1.06%)
Feb 18, 2016 54.63 55.00 53.00 53.79 7,590,481 -0.93(-1.69%)
Feb 17, 2016 53.70 55.15 53.47 54.72 9,062,888 +1.67(+3.14%)
Feb 16, 2016 52.20 53.33 51.67 53.05 5,923,273 +1.68(+3.26%)
Feb 12, 2016 50.43 51.38 51.38 51.38 5,282,025 +1.42(+2.83%)
Feb 11, 2016 49.56 50.69 49.23 49.96 8,671,272 -0.59(-1.17%)
Feb 10, 2016 52.29 52.38 50.44 50.56 7,312,890 -1.46(-2.80%)
Feb 09, 2016 51.99 52.40 51.35 52.01 6,929,595 -0.53(-1.01%)
Feb 08, 2016 53.23 53.40 51.79 52.54 7,762,500 -1.25(-2.33%)
Feb 05, 2016 53.43 54.32 53.03 53.79 9,173,818 +0.13(+0.24%)
Feb 04, 2016 51.74 54.50 51.74 53.66 15,484,494 +2.19(+4.25%)
Feb 03, 2016 50.01 51.74 48.65 51.48 10,240,665 +2.12(+4.29%)
Feb 02, 2016 49.86 50.08 49.21 49.36 7,720,266 -1.65(-3.24%)
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.