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 (%)
Apr 30, 2015 68.38 68.74 67.90 68.41 6,934,283 -0.49(-0.71%)
Apr 29, 2015 67.47 69.23 67.29 68.90 8,917,018 +1.02(+1.51%)
Apr 28, 2015 67.26 67.89 66.53 67.87 7,285,178 +0.69(+1.02%)
Apr 27, 2015 66.75 67.67 66.45 67.19 7,508,455 +0.57(+0.86%)
Apr 24, 2015 66.69 67.06 66.16 66.61 7,428,054 -0.15(-0.22%)
Apr 23, 2015 68.38 68.90 66.02 66.76 24,025,136 -0.06(-0.09%)
Apr 22, 2015 66.24 66.88 65.42 66.82 8,278,879 +0.75(+1.13%)
Apr 21, 2015 66.66 66.90 65.83 66.08 7,138,763 -0.54(-0.80%)
Apr 20, 2015 66.11 66.73 66.06 66.61 4,971,589 +1.04(+1.59%)
Apr 17, 2015 65.75 65.82 65.08 65.57 6,748,971 -0.83(-1.26%)
Apr 16, 2015 66.45 66.85 66.14 66.41 7,228,881 -0.09(-0.14%)
Apr 15, 2015 65.04 66.95 64.82 66.50 12,347,983 +1.69(+2.60%)
Apr 14, 2015 64.46 65.00 63.68 64.82 7,544,683 +0.67(+1.05%)
Apr 13, 2015 64.50 64.51 63.72 64.14 6,778,785 -0.36(-0.56%)
Apr 10, 2015 63.33 64.66 63.05 64.50 8,748,715 +1.50(+2.38%)
Apr 09, 2015 62.86 63.42 62.69 63.00 5,495,733 +0.19(+0.30%)
Apr 08, 2015 63.13 63.44 62.41 62.82 5,373,434 -0.08(-0.12%)
Apr 07, 2015 63.43 63.59 62.86 62.89 4,513,748 -0.74(-1.17%)
Apr 06, 2015 62.75 64.03 62.46 63.64 5,757,775 +0.98(+1.56%)
Apr 02, 2015 62.16 62.66 62.66 62.66 4,552,789 +0.47(+0.75%)
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.