Skip to main content

Caterpillar (NY: CAT )

359.05 +5.36 (+1.52%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 62.39 62.50 61.85 62.02 6,256,377 -1.04(-1.65%)
Mar 30, 2015 62.00 63.17 61.99 63.05 5,963,522 +1.32(+2.13%)
Mar 27, 2015 61.57 61.90 61.03 61.74 8,177,653 -0.16(-0.26%)
Mar 26, 2015 61.71 62.61 61.61 61.90 5,469,689 +0.02(+0.03%)
Mar 25, 2015 62.79 62.79 61.86 61.88 6,197,651 -0.48(-0.77%)
Mar 24, 2015 62.88 62.92 62.15 62.37 5,134,431 -0.47(-0.75%)
Mar 23, 2015 62.92 63.48 62.78 62.84 6,070,399 -0.08(-0.12%)
Mar 20, 2015 62.47 62.96 62.14 62.92 10,603,299 +0.85(+1.37%)
Mar 19, 2015 62.38 62.38 61.65 62.06 6,756,720 -0.96(-1.52%)
Mar 18, 2015 60.64 63.11 60.64 63.02 15,683,995 +2.23(+3.67%)
Mar 17, 2015 61.49 61.49 60.64 60.79 9,007,110 -1.18(-1.90%)
Mar 16, 2015 61.66 61.99 61.26 61.97 4,643,648 +0.57(+0.93%)
Mar 13, 2015 61.92 61.92 60.59 61.40 9,385,158 -0.74(-1.20%)
Mar 12, 2015 62.20 62.37 61.84 62.14 4,662,972 +0.38(+0.61%)
Mar 11, 2015 62.11 62.11 61.42 61.76 5,951,860 -0.16(-0.26%)
Mar 10, 2015 62.01 62.58 61.79 61.92 6,258,922 -0.70(-1.11%)
Mar 09, 2015 62.12 63.03 62.07 62.62 6,117,393 +0.58(+0.94%)
Mar 06, 2015 62.28 62.93 61.64 62.04 10,212,487 -1.12(-1.78%)
Mar 05, 2015 63.33 63.20 62.04 63.16 9,192,569 -0.17(-0.27%)
Mar 04, 2015 63.98 64.19 62.64 63.33 8,850,175 -0.86(-1.34%)
Mar 03, 2015 64.09 64.93 64.05 64.19 5,577,688 -0.12(-0.19%)
Mar 02, 2015 64.24 64.37 63.73 64.32 5,360,524 +0.08(+0.12%)
Feb 27, 2015 65.23 65.23 64.23 64.24 5,640,030 -0.70(-1.07%)
Feb 26, 2015 65.95 65.95 64.75 64.94 5,751,337 -1.05(-1.59%)
Feb 25, 2015 65.50 66.14 65.22 65.98 4,452,125 +0.50(+0.77%)
Feb 24, 2015 64.91 65.63 64.78 65.48 4,747,963 +0.78(+1.21%)
Feb 23, 2015 65.02 65.08 64.43 64.70 6,684,270 -0.74(-1.13%)
Feb 20, 2015 64.55 65.57 63.85 65.43 7,780,751 +0.88(+1.37%)
Feb 19, 2015 64.95 65.09 63.70 64.55 7,398,608 -1.16(-1.77%)
Feb 18, 2015 65.81 66.50 65.54 65.71 4,605,138 -0.45(-0.68%)
Feb 17, 2015 65.76 66.32 65.25 66.16 5,062,696 +0.19(+0.29%)
Feb 13, 2015 65.18 65.97 65.97 65.97 7,285,327 +1.24(+1.92%)
Feb 12, 2015 65.15 65.29 64.56 64.73 5,965,252 +0.09(+0.14%)
Feb 11, 2015 64.75 64.84 63.73 64.64 7,384,356 -0.38(-0.58%)
Feb 10, 2015 65.87 65.87 64.68 65.02 8,477,133 -0.60(-0.91%)
Feb 09, 2015 64.36 65.77 64.28 65.61 9,844,373 +1.13(+1.75%)
Feb 06, 2015 64.78 65.20 64.16 64.48 7,202,729 -0.28(-0.43%)
Feb 05, 2015 63.85 64.81 63.44 64.76 8,568,158 +1.26(+1.98%)
Feb 04, 2015 64.15 64.57 63.28 63.50 11,363,770 -1.53(-2.35%)
Feb 03, 2015 62.94 65.18 62.88 65.03 14,058,956 +2.39(+3.81%)
Feb 02, 2015 62.06 62.67 61.60 62.64 9,222,356 +0.67(+1.09%)
Jan 30, 2015 61.61 62.63 61.54 61.97 10,518,166 -0.02(-0.04%)
Jan 29, 2015 61.92 62.13 61.07 61.99 11,814,400 -0.01(-0.01%)
Jan 28, 2015 62.30 62.92 61.96 62.00 18,412,580 +0.12(+0.20%)
Jan 27, 2015 66.67 63.04 61.30 61.88 35,463,380 -4.79(-7.18%)
Jan 26, 2015 66.15 66.84 65.79 66.67 10,502,595 +0.33(+0.49%)
Jan 23, 2015 67.25 67.42 66.02 66.34 6,487,821 -0.94(-1.39%)
Jan 22, 2015 66.68 67.70 66.20 67.28 7,185,034 +1.12(+1.70%)
Jan 21, 2015 64.78 66.18 64.78 66.15 8,533,152 +1.08(+1.67%)
Jan 20, 2015 65.42 65.48 64.47 65.07 7,646,605 +0.09(+0.13%)
Jan 16, 2015 65.28 65.34 64.35 64.98 13,452,851 -0.36(-0.55%)
Jan 15, 2015 66.15 66.77 65.33 65.34 8,611,561 -0.81(-1.23%)
Jan 14, 2015 65.25 66.27 64.77 66.15 13,486,853 -0.23(-0.35%)
Jan 13, 2015 67.39 67.56 65.49 66.39 6,606,243 -0.40(-0.60%)
Jan 12, 2015 67.43 67.46 66.15 66.78 5,653,992 -0.58(-0.87%)
Jan 09, 2015 68.22 68.32 66.88 67.37 6,319,318 -0.81(-1.19%)
Jan 08, 2015 68.54 68.62 67.51 68.18 9,905,150 +0.69(+1.02%)
Jan 07, 2015 67.15 67.75 66.42 67.49 8,470,217 +1.03(+1.55%)
Jan 06, 2015 67.08 67.39 65.46 66.46 11,272,666 -0.43(-0.64%)
Jan 05, 2015 69.44 69.50 66.56 66.89 14,658,684 -3.73(-5.28%)
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.