Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 61.60 62.27 61.55 61.79 5,386,425 +0.02(+0.04%)
Mar 30, 2016 62.12 62.37 61.37 61.77 6,052,357 +0.40(+0.66%)
Mar 29, 2016 60.53 61.40 59.90 61.37 5,059,788 +0.56(+0.92%)
Mar 28, 2016 60.67 60.99 60.12 60.81 4,242,821 +0.02(+0.04%)
Mar 24, 2016 58.88 60.79 60.79 60.79 8,715,092 +1.30(+2.19%)
Mar 23, 2016 60.53 60.65 59.40 59.49 6,630,121 -1.51(-2.48%)
Mar 22, 2016 61.03 61.42 60.74 60.99 4,490,666 -0.27(-0.45%)
Mar 21, 2016 60.98 61.64 60.58 61.27 5,345,559 +0.34(+0.56%)
Mar 18, 2016 61.42 62.12 60.26 60.93 17,031,334 -0.35(-0.57%)
Mar 17, 2016 59.91 61.60 59.36 61.28 16,491,165 +1.26(+2.10%)
Mar 16, 2016 58.61 60.16 58.29 60.02 8,224,637 +1.53(+2.62%)
Mar 15, 2016 57.68 58.51 57.21 58.48 5,790,254 -0.23(-0.40%)
Mar 14, 2016 58.72 59.29 58.23 58.72 6,267,415 -0.06(-0.10%)
Mar 11, 2016 58.42 59.02 58.35 58.77 5,929,260 +1.16(+2.02%)
Mar 10, 2016 58.15 58.15 56.91 57.61 7,867,862 -0.41(-0.71%)
Mar 09, 2016 58.40 58.69 57.53 58.02 6,079,015 +0.11(+0.20%)
Mar 08, 2016 59.57 59.83 57.74 57.91 10,834,380 -2.45(-4.07%)
Mar 07, 2016 58.77 61.14 58.77 60.37 13,303,129 +1.56(+2.65%)
Mar 04, 2016 58.20 59.71 57.76 58.81 11,793,547 +0.88(+1.52%)
Mar 03, 2016 56.21 58.19 56.02 57.93 8,883,916 +1.91(+3.42%)
Mar 02, 2016 55.51 56.46 55.07 56.01 5,946,971 +0.23(+0.42%)
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.