Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 69.21 69.69 68.70 68.87 5,804,687 -0.56(-0.80%)
May 28, 2015 70.49 70.59 69.20 69.43 7,307,774 -1.54(-2.17%)
May 27, 2015 71.03 71.67 70.75 70.97 5,595,861 +0.06(+0.09%)
May 26, 2015 71.14 71.16 70.46 70.91 3,901,800 -0.64(-0.89%)
May 22, 2015 71.99 71.54 71.54 71.54 4,315,802 -0.57(-0.78%)
May 21, 2015 71.22 72.34 70.99 72.11 10,103,119 +1.13(+1.59%)
May 20, 2015 70.74 71.14 70.33 70.98 4,758,986 +0.56(+0.79%)
May 19, 2015 70.95 70.95 69.83 70.42 7,032,561 -0.85(-1.19%)
May 18, 2015 71.35 71.35 70.75 71.27 3,808,984 -0.11(-0.16%)
May 15, 2015 71.44 71.49 70.71 71.38 3,970,405 -0.25(-0.35%)
May 14, 2015 71.67 72.32 71.56 71.63 3,999,431 +0.24(+0.34%)
May 13, 2015 71.51 71.90 71.21 71.39 3,938,475 +0.23(+0.32%)
May 12, 2015 71.19 71.31 70.44 71.16 5,037,519 -0.49(-0.69%)
May 11, 2015 71.36 72.20 71.11 71.66 8,526,051 +1.18(+1.67%)
May 08, 2015 70.86 70.91 69.99 70.48 4,431,334 +0.71(+1.02%)
May 07, 2015 69.95 70.13 69.33 69.77 4,822,460 -0.45(-0.64%)
May 06, 2015 70.83 70.99 69.76 70.22 5,531,923 -0.01(-0.01%)
May 05, 2015 70.69 71.21 69.99 70.23 5,727,908 -0.24(-0.34%)
May 04, 2015 70.82 71.00 70.37 70.47 3,409,221 -0.06(-0.08%)
May 01, 2015 70.79 71.26 70.03 70.53 6,008,408 +0.40(+0.56%)
Apr 30, 2015 70.11 70.47 69.61 70.13 6,763,837 -0.50(-0.71%)
Apr 29, 2015 69.17 70.97 68.98 70.63 8,697,836 +1.05(+1.51%)
Apr 28, 2015 68.95 69.60 68.21 69.58 7,106,107 +0.70(+1.02%)
Apr 27, 2015 68.43 69.37 68.13 68.88 7,323,896 +0.59(+0.86%)
Apr 24, 2015 68.37 68.75 67.82 68.29 7,245,471 -0.15(-0.22%)
Apr 23, 2015 70.11 70.63 67.69 68.44 23,434,594 -0.06(-0.09%)
Apr 22, 2015 67.91 68.57 67.07 68.51 8,075,383 +0.77(+1.13%)
Apr 21, 2015 68.34 68.59 67.49 67.74 6,963,291 -0.55(-0.80%)
Apr 20, 2015 67.77 68.41 67.73 68.29 4,849,387 +1.07(+1.59%)
Apr 17, 2015 67.40 67.48 66.72 67.23 6,583,080 -0.86(-1.26%)
Apr 16, 2015 68.13 68.53 67.81 68.08 7,051,194 -0.10(-0.14%)
Apr 15, 2015 66.68 68.63 66.45 68.18 12,044,466 +1.73(+2.60%)
Apr 14, 2015 66.09 66.64 65.28 66.45 7,359,232 +0.69(+1.05%)
Apr 13, 2015 66.13 66.14 65.33 65.76 6,612,161 -0.37(-0.56%)
Apr 10, 2015 64.93 66.29 64.64 66.13 8,533,670 +1.54(+2.38%)
Apr 09, 2015 64.45 65.02 64.27 64.59 5,360,646 +0.19(+0.30%)
Apr 08, 2015 64.72 65.04 63.98 64.40 5,241,353 -0.08(-0.12%)
Apr 07, 2015 65.02 65.19 64.45 64.48 4,402,798 -0.76(-1.17%)
Apr 06, 2015 64.33 65.65 64.03 65.24 5,616,247 +1.00(+1.56%)
Apr 02, 2015 63.73 64.24 64.24 64.24 4,440,880 +0.48(+0.75%)
Apr 01, 2015 64.07 64.46 63.56 63.76 5,553,678 -0.31(-0.49%)
Mar 31, 2015 64.46 64.57 63.89 64.07 6,055,767 -1.07(-1.65%)
Mar 30, 2015 64.05 65.26 64.05 65.14 5,772,302 +1.36(+2.13%)
Mar 27, 2015 63.61 63.95 63.05 63.78 7,915,437 -0.17(-0.26%)
Mar 26, 2015 63.76 64.69 63.65 63.95 5,294,303 +0.02(+0.03%)
Mar 25, 2015 64.87 64.87 63.91 63.93 5,998,924 -0.50(-0.77%)
Mar 24, 2015 64.97 65.01 64.21 64.43 4,969,795 -0.49(-0.75%)
Mar 23, 2015 65.00 65.58 64.86 64.92 5,875,752 -0.08(-0.12%)
Mar 20, 2015 64.54 65.05 64.20 65.00 10,263,305 +0.88(+1.37%)
Mar 19, 2015 64.45 64.45 63.69 64.12 6,540,066 -0.99(-1.52%)
Mar 18, 2015 62.65 65.20 62.65 65.11 15,181,088 +2.31(+3.67%)
Mar 17, 2015 63.53 63.53 62.65 62.81 8,718,297 -1.22(-1.90%)
Mar 16, 2015 63.70 64.05 63.29 64.02 4,494,750 +0.59(+0.93%)
Mar 13, 2015 63.97 63.97 62.60 63.43 9,084,224 -0.77(-1.20%)
Mar 12, 2015 64.26 64.43 63.89 64.20 4,513,454 +0.39(+0.61%)
Mar 11, 2015 64.17 64.17 63.45 63.81 5,761,014 -0.17(-0.26%)
Mar 10, 2015 64.06 64.66 63.84 63.97 6,058,230 -0.72(-1.11%)
Mar 09, 2015 64.18 65.12 64.13 64.70 5,921,239 +0.60(+0.94%)
Mar 06, 2015 64.34 65.02 63.69 64.09 9,885,024 -1.16(-1.78%)
Mar 05, 2015 65.43 65.30 64.09 65.26 8,897,810 -0.18(-0.27%)
Mar 04, 2015 66.10 66.32 64.71 65.43 8,566,394 -0.89(-1.34%)
Mar 03, 2015 66.22 67.08 66.17 66.32 5,398,839 -0.13(-0.19%)
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.