Caterpillar (NY: CAT )

233.74 -2.39 (-1.01%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 56.00 57.20 55.46 56.47 10,361,011 +0.69(+1.24%)
Feb 26, 2016 56.21 56.72 55.43 55.78 4,975,280 +0.33(+0.60%)
Feb 25, 2016 54.96 55.44 54.09 55.44 5,127,600 +0.49(+0.90%)
Feb 24, 2016 53.97 55.02 52.60 54.95 7,719,911 +0.08(+0.15%)
Feb 23, 2016 55.98 56.08 54.80 54.87 6,712,913 -1.28(-2.27%)
Feb 22, 2016 54.57 56.32 55.34 56.14 6,938,936 +1.58(+2.89%)
Feb 19, 2016 54.15 54.65 53.45 54.57 5,988,402 -0.58(-1.06%)
Feb 18, 2016 56.01 56.38 54.33 55.15 7,403,905 -0.95(-1.69%)
Feb 17, 2016 55.05 56.54 54.82 56.10 8,840,121 +1.71(+3.14%)
Feb 16, 2016 53.52 54.67 52.97 54.39 5,777,678 +1.72(+3.26%)
Feb 12, 2016 51.71 52.67 52.67 52.67 5,152,191 +1.45(+2.83%)
Feb 11, 2016 50.80 51.97 50.47 51.22 8,458,130 -0.61(-1.17%)
Feb 10, 2016 53.61 53.70 51.71 51.83 7,133,138 -1.49(-2.80%)
Feb 09, 2016 53.30 53.72 52.65 53.32 6,759,264 -0.54(-1.01%)
Feb 08, 2016 54.57 54.75 53.10 53.87 7,571,696 -1.28(-2.33%)
Feb 05, 2016 54.77 55.68 54.37 55.15 8,948,323 +0.13(+0.24%)
Feb 04, 2016 53.05 55.88 53.05 55.02 15,103,882 +2.24(+4.25%)
Feb 03, 2016 51.27 53.04 49.88 52.77 9,988,948 +2.17(+4.29%)
Feb 02, 2016 51.11 51.34 50.45 50.60 7,530,501 -1.69(-3.24%)
Feb 01, 2016 51.69 52.61 51.19 52.30 7,140,243 +0.38(+0.74%)
Jan 29, 2016 51.46 51.96 50.68 51.91 9,856,261 +0.97(+1.90%)
Jan 28, 2016 51.72 52.09 48.85 50.95 16,264,675 +2.30(+4.73%)
Jan 27, 2016 48.74 49.95 47.93 48.64 13,197,400 -0.70(-1.42%)
Jan 26, 2016 48.71 49.76 48.45 49.34 9,757,173 +1.04(+2.16%)
Jan 25, 2016 49.18 49.50 48.18 48.30 13,151,733 -2.56(-5.03%)
Jan 22, 2016 51.07 52.18 50.55 50.86 9,370,173 +1.08(+2.16%)
Jan 21, 2016 49.21 50.40 48.59 49.79 10,547,898 +0.73(+1.50%)
Jan 20, 2016 48.44 49.53 47.01 49.05 13,017,112 -0.18(-0.37%)
Jan 19, 2016 50.26 50.50 48.78 49.24 10,187,528 -0.70(-1.40%)
Jan 15, 2016 49.65 49.94 49.94 49.94 15,195,572 -1.36(-2.65%)
Jan 14, 2016 50.45 51.87 49.74 51.30 11,218,616 +1.14(+2.27%)
Jan 13, 2016 51.13 51.69 49.75 50.16 8,785,169 -0.58(-1.15%)
Jan 12, 2016 51.44 51.49 49.75 50.74 10,430,605 +0.11(+0.21%)
Jan 11, 2016 52.45 52.47 50.13 50.64 11,737,715 -1.50(-2.88%)
Jan 08, 2016 52.99 53.16 51.84 52.14 10,049,376 -0.54(-1.02%)
Jan 07, 2016 53.61 53.98 52.44 52.67 10,440,933 -1.88(-3.44%)
Jan 06, 2016 54.35 55.07 54.06 54.55 8,059,192 -0.87(-1.58%)
Jan 05, 2016 56.33 56.38 54.72 55.42 7,429,929 -0.58(-1.04%)
Jan 04, 2016 55.09 56.09 54.14 56.01 10,423,153 +0.02(+0.04%)
Dec 31, 2015 56.39 55.98 55.98 55.98 5,288,319 -0.60(-1.06%)
Dec 30, 2015 56.56 57.36 56.49 56.59 3,834,192 -0.41(-0.72%)
Dec 29, 2015 57.02 57.31 56.53 57.00 4,296,390 +0.50(+0.89%)
Dec 28, 2015 56.94 56.99 56.04 56.49 4,713,653 -0.66(-1.15%)
Dec 24, 2015 57.46 57.15 57.15 57.15 2,818,843 -0.42(-0.73%)
Dec 23, 2015 57.33 58.07 56.83 57.57 9,208,207 +1.22(+2.16%)
Dec 22, 2015 54.58 56.67 54.46 56.35 11,770,628 +2.61(+4.86%)
Dec 21, 2015 54.03 54.22 53.03 53.74 6,447,443 +0.11(+0.20%)
Dec 18, 2015 53.22 54.26 52.80 53.64 16,376,858 +0.17(+0.32%)
Dec 17, 2015 55.34 55.61 53.45 53.46 8,252,036 -2.32(-4.16%)
Dec 16, 2015 54.55 55.92 54.48 55.79 8,189,226 +0.80(+1.45%)
Dec 15, 2015 53.92 55.16 53.74 54.99 7,357,829 +0.52(+0.95%)
Dec 14, 2015 54.06 54.52 53.32 54.47 8,946,590 +0.57(+1.05%)
Dec 11, 2015 53.86 54.45 53.12 53.90 9,192,535 -0.78(-1.43%)
Dec 10, 2015 54.35 55.27 54.30 54.68 7,002,789 +0.39(+0.71%)
Dec 09, 2015 54.62 55.21 53.68 54.30 10,408,504 -0.52(-0.95%)
Dec 08, 2015 55.18 55.32 54.52 54.81 8,333,789 -1.50(-2.66%)
Dec 07, 2015 56.58 56.62 55.79 56.31 8,261,712 -1.33(-2.32%)
Dec 04, 2015 57.14 57.69 56.68 57.65 6,375,523 +0.28(+0.49%)
Dec 03, 2015 58.61 58.67 57.15 57.37 9,870,104 -1.15(-1.96%)
Dec 02, 2015 58.65 59.42 58.18 58.51 6,145,757 -0.44(-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.