Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.09 86.25 84.80 84.82 4,077,877 -0.48(-0.56%)
Jun 29, 2015 86.22 86.74 85.10 85.30 4,747,217 -1.52(-1.75%)
Jun 26, 2015 86.50 86.95 85.81 86.82 4,387,343 +0.10(+0.12%)
Jun 25, 2015 88.22 88.33 86.66 86.72 3,234,296 -1.45(-1.64%)
Jun 24, 2015 88.79 88.81 88.07 88.17 3,413,446 -0.28(-0.32%)
Jun 23, 2015 88.42 88.62 88.11 88.45 2,538,952 +0.18(+0.20%)
Jun 22, 2015 87.97 88.32 87.71 88.27 3,648,566 +0.75(+0.86%)
Jun 19, 2015 87.27 87.96 87.15 87.52 3,910,897 +0.08(+0.09%)
Jun 18, 2015 86.83 87.74 86.83 87.44 3,373,646 +0.19(+0.22%)
Jun 17, 2015 86.89 87.55 86.32 87.25 3,402,771 +0.66(+0.76%)
Jun 16, 2015 86.79 87.02 86.24 86.59 2,895,445 -0.54(-0.62%)
Jun 15, 2015 87.14 87.39 86.35 87.13 2,721,010 -0.72(-0.82%)
Jun 12, 2015 87.95 88.41 87.57 87.85 2,212,758 -0.32(-0.36%)
Jun 11, 2015 88.62 88.76 87.92 88.17 2,872,679 -0.31(-0.35%)
Jun 10, 2015 87.45 88.71 87.36 88.48 4,717,130 +1.75(+2.02%)
Jun 09, 2015 86.46 87.62 86.45 86.73 3,984,132 +0.58(+0.67%)
Jun 08, 2015 85.80 86.48 85.78 86.15 3,355,823 +0.10(+0.12%)
Jun 05, 2015 85.01 86.50 84.91 86.05 3,937,629 +0.58(+0.68%)
Jun 04, 2015 85.50 86.40 85.32 85.47 3,775,109 -0.76(-0.88%)
Jun 03, 2015 86.60 87.05 85.81 86.23 2,841,452 +0.06(+0.07%)
Jun 02, 2015 85.21 86.68 85.07 86.17 2,817,145 +0.64(+0.75%)
Jun 01, 2015 86.06 86.37 84.70 85.53 3,976,918 +0.21(+0.25%)
May 29, 2015 85.74 86.33 85.11 85.32 4,685,657 -0.69(-0.80%)
May 28, 2015 87.33 87.45 85.73 86.01 5,898,978 -1.91(-2.17%)
May 27, 2015 87.99 88.78 87.65 87.92 4,517,089 +0.08(+0.09%)
May 26, 2015 88.13 88.15 87.29 87.84 3,149,610 -0.79(-0.89%)
May 22, 2015 89.18 88.63 88.63 88.63 3,483,800 -0.70(-0.78%)
May 21, 2015 88.23 89.62 87.94 89.33 8,155,435 +1.40(+1.59%)
May 20, 2015 87.63 88.13 87.13 87.93 3,841,547 +0.69(+0.79%)
May 19, 2015 87.89 87.89 86.50 87.24 5,676,821 -1.05(-1.19%)
May 18, 2015 88.39 88.39 87.65 88.29 3,074,687 -0.14(-0.16%)
May 15, 2015 88.50 88.56 87.60 88.43 3,204,989 -0.31(-0.35%)
May 14, 2015 88.78 89.59 88.65 88.74 3,228,419 +0.30(+0.34%)
May 13, 2015 88.59 89.07 88.22 88.44 3,179,214 +0.28(+0.32%)
May 12, 2015 88.19 88.34 87.26 88.16 4,066,384 -0.61(-0.69%)
May 11, 2015 88.40 89.44 88.09 88.77 6,882,395 +1.46(+1.67%)
May 08, 2015 87.78 87.84 86.70 87.31 3,577,060 +0.88(+1.02%)
May 07, 2015 86.65 86.88 85.89 86.43 3,892,784 -0.56(-0.64%)
May 06, 2015 87.75 87.94 86.42 86.99 4,465,477 -0.01(-0.01%)
May 05, 2015 87.57 88.22 86.70 87.00 4,623,680 -0.30(-0.34%)
May 04, 2015 87.73 87.96 87.17 87.30 2,751,990 -0.07(-0.08%)
May 01, 2015 87.69 88.28 86.76 87.37 4,850,105 +0.49(+0.56%)
Apr 30, 2015 86.85 87.30 86.23 86.88 5,459,902 -0.62(-0.71%)
Apr 29, 2015 85.69 87.92 85.46 87.50 7,021,063 +1.30(+1.51%)
Apr 28, 2015 85.42 86.22 84.50 86.20 5,736,189 +0.87(+1.02%)
Apr 27, 2015 84.77 85.94 84.40 85.33 5,911,992 +0.73(+0.86%)
Apr 24, 2015 84.70 85.17 84.02 84.60 5,848,686 -0.19(-0.22%)
Apr 23, 2015 86.85 87.50 83.85 84.79 18,916,862 -0.08(-0.09%)
Apr 22, 2015 84.13 84.94 83.09 84.87 6,518,607 +0.95(+1.13%)
Apr 21, 2015 84.66 84.97 83.61 83.92 5,620,905 -0.68(-0.80%)
Apr 20, 2015 83.96 84.75 83.90 84.60 3,914,520 +1.32(+1.59%)
Apr 17, 2015 83.50 83.59 82.66 83.28 5,313,991 -1.06(-1.26%)
Apr 16, 2015 84.40 84.90 84.00 84.34 5,691,862 -0.82(-0.96%)
Apr 15, 2015 83.29 85.73 83.00 85.16 9,642,612 +2.16(+2.60%)
Apr 14, 2015 82.55 83.24 81.54 83.00 5,891,687 +0.86(+1.05%)
Apr 13, 2015 82.60 82.61 81.60 82.14 5,293,593 -0.46(-0.56%)
Apr 10, 2015 81.10 82.80 80.74 82.60 6,831,923 +1.92(+2.38%)
Apr 09, 2015 80.50 81.21 80.28 80.68 4,291,650 +0.24(+0.30%)
Apr 08, 2015 80.84 81.24 79.92 80.44 4,196,146 -0.10(-0.12%)
Apr 07, 2015 81.22 81.43 80.50 80.54 3,524,812 -0.95(-1.17%)
Apr 06, 2015 80.35 82.00 79.98 81.49 4,496,280 +1.25(+1.56%)
Apr 02, 2015 79.60 80.24 80.24 80.24 3,555,300 +0.60(+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.