Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 78.02 79.00 77.32 77.72 7,702,702 -0.03(-0.04%)
Apr 28, 2016 78.03 79.17 77.59 77.75 4,844,331 -0.93(-1.18%)
Apr 27, 2016 77.98 78.89 77.60 78.68 4,459,292 +1.03(+1.33%)
Apr 26, 2016 77.15 77.74 76.47 77.65 6,085,875 +0.86(+1.12%)
Apr 25, 2016 78.50 78.86 76.20 76.79 8,078,457 -1.53(-1.95%)
Apr 22, 2016 78.93 79.18 77.20 78.32 10,099,567 -0.34(-0.43%)
Apr 21, 2016 78.75 79.58 78.19 78.66 6,505,183 -1.08(-1.35%)
Apr 20, 2016 80.25 80.60 79.30 79.74 5,356,828 -0.65(-0.81%)
Apr 19, 2016 79.99 80.89 79.46 80.39 6,281,526 +1.14(+1.44%)
Apr 18, 2016 78.47 79.87 78.14 79.25 4,822,086 +0.08(+0.10%)
Apr 15, 2016 79.38 79.78 78.73 79.17 5,508,520 +0.12(+0.15%)
Apr 14, 2016 79.44 79.72 78.37 79.05 5,372,265 -0.08(-0.10%)
Apr 13, 2016 76.87 79.16 76.56 79.13 9,365,677 +3.03(+3.98%)
Apr 12, 2016 75.06 76.74 74.47 76.10 5,129,371 +1.47(+1.97%)
Apr 11, 2016 74.61 75.78 74.61 74.63 3,904,692 +0.28(+0.38%)
Apr 08, 2016 75.03 75.25 74.00 74.35 4,911,253 +0.18(+0.24%)
Apr 07, 2016 74.49 74.68 73.76 74.17 4,800,823 -1.05(-1.40%)
Apr 06, 2016 75.52 75.57 73.70 75.22 4,929,473 -0.02(-0.03%)
Apr 05, 2016 75.32 75.85 74.60 75.24 4,386,806 -0.48(-0.63%)
Apr 04, 2016 76.56 77.04 75.42 75.72 4,349,545 -1.07(-1.39%)
Apr 01, 2016 75.65 76.87 74.67 76.79 4,878,268 +0.25(+0.33%)
Mar 31, 2016 76.30 77.13 76.24 76.54 4,348,712 +0.03(+0.04%)
Mar 30, 2016 76.94 77.25 76.01 76.51 4,886,350 +0.50(+0.66%)
Mar 29, 2016 74.97 76.05 74.19 76.01 4,085,003 +0.69(+0.92%)
Mar 28, 2016 75.15 75.55 74.46 75.32 3,425,427 +0.03(+0.04%)
Mar 24, 2016 72.93 75.29 75.29 75.29 7,036,100 +1.61(+2.19%)
Mar 23, 2016 74.97 75.12 73.57 73.68 5,352,806 -1.87(-2.48%)
Mar 22, 2016 75.59 76.08 75.24 75.55 3,625,524 -0.34(-0.45%)
Mar 21, 2016 75.53 76.35 75.04 75.89 4,315,719 +0.42(+0.56%)
Mar 18, 2016 76.08 76.94 74.64 75.47 13,750,189 -0.43(-0.57%)
Mar 17, 2016 74.20 76.30 73.52 75.90 13,314,086 +1.56(+2.10%)
Mar 16, 2016 72.59 74.51 72.20 74.34 6,640,133 +1.90(+2.62%)
Mar 15, 2016 71.44 72.47 70.86 72.44 4,674,742 -0.29(-0.40%)
Mar 14, 2016 72.73 73.44 72.13 72.73 5,059,976 -0.07(-0.10%)
Mar 11, 2016 72.36 73.10 72.28 72.80 4,786,968 +1.44(+2.02%)
Mar 10, 2016 72.03 72.03 70.49 71.36 6,352,092 -0.51(-0.71%)
Mar 09, 2016 72.33 72.70 71.26 71.87 4,907,872 +0.14(+0.20%)
Mar 08, 2016 73.78 74.11 71.52 71.73 8,747,100 -3.04(-4.07%)
Mar 07, 2016 72.80 75.73 72.80 74.77 10,740,236 +1.93(+2.65%)
Mar 04, 2016 72.09 73.96 71.54 72.84 9,521,480 +1.09(+1.52%)
Mar 03, 2016 69.62 72.08 69.39 71.75 7,172,399 +2.37(+3.42%)
Mar 02, 2016 68.75 69.93 68.21 69.38 4,801,267 +0.29(+0.42%)
Mar 01, 2016 68.44 69.49 67.34 69.09 4,450,451 +1.39(+2.05%)
Feb 29, 2016 67.14 68.58 66.49 67.70 8,642,033 +0.83(+1.24%)
Feb 26, 2016 67.39 68.00 66.45 66.87 4,149,840 +0.40(+0.60%)
Feb 25, 2016 65.89 66.47 64.84 66.47 4,276,889 +0.59(+0.90%)
Feb 24, 2016 64.70 65.97 63.07 65.88 6,439,114 +0.10(+0.15%)
Feb 23, 2016 67.11 67.24 65.70 65.78 5,599,185 -1.53(-2.27%)
Feb 22, 2016 65.42 67.52 66.35 67.31 5,787,709 +1.89(+2.89%)
Feb 19, 2016 64.92 65.52 64.08 65.42 4,994,876 -0.70(-1.06%)
Feb 18, 2016 67.15 67.60 65.14 66.12 6,175,536 -1.14(-1.69%)
Feb 17, 2016 66.00 67.79 65.72 67.26 7,373,471 +2.05(+3.14%)
Feb 16, 2016 64.16 65.55 63.51 65.21 4,819,113 +2.06(+3.26%)
Feb 12, 2016 61.99 63.15 63.15 63.15 4,297,400 +1.74(+2.83%)
Feb 11, 2016 60.91 62.31 60.51 61.41 7,054,856 -0.73(-1.17%)
Feb 10, 2016 64.27 64.38 62.00 62.14 5,949,691 -1.79(-2.80%)
Feb 09, 2016 63.90 64.41 63.12 63.93 5,637,846 -0.65(-1.01%)
Feb 08, 2016 65.42 65.64 63.66 64.58 6,315,489 -1.54(-2.33%)
Feb 05, 2016 65.67 66.76 65.18 66.12 7,463,722 +0.16(+0.24%)
Feb 04, 2016 63.60 66.99 63.60 65.96 12,598,022 +2.69(+4.25%)
Feb 03, 2016 61.47 63.59 59.80 63.27 8,331,698 +2.60(+4.29%)
Feb 02, 2016 61.28 61.55 60.48 60.67 6,281,128 -2.03(-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.