Caterpillar (NY: CAT )

167.76 +5.32 (+3.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 75.32 76.77 74.90 76.44 7,019,552 +0.49(+0.65%)
Aug 28, 2015 75.19 76.02 74.63 75.95 6,649,476 +0.29(+0.38%)
Aug 27, 2015 75.04 76.22 74.23 75.66 8,537,681 +1.79(+2.42%)
Aug 26, 2015 73.82 74.08 72.53 73.87 8,286,071 +1.81(+2.51%)
Aug 25, 2015 75.22 75.49 72.03 72.06 9,426,567 -0.76(-1.04%)
Aug 24, 2015 71.82 74.88 70.23 72.82 15,208,452 -2.18(-2.91%)
Aug 21, 2015 75.94 76.30 74.96 75.00 11,805,535 -1.41(-1.85%)
Aug 20, 2015 77.28 77.83 76.41 76.41 7,750,667 -1.00(-1.29%)
Aug 19, 2015 78.25 78.54 77.05 77.41 5,862,585 -1.41(-1.79%)
Aug 18, 2015 78.51 79.00 78.18 78.82 5,146,351 +0.28(+0.36%)
Aug 17, 2015 78.13 78.64 77.21 78.54 5,226,840 +0.05(+0.06%)
Aug 14, 2015 77.66 78.73 77.60 78.49 3,811,537 +0.73(+0.94%)
Aug 13, 2015 78.55 78.58 77.70 77.76 5,662,420 -1.16(-1.47%)
Aug 12, 2015 77.31 79.12 76.92 78.92 9,362,928 +0.88(+1.13%)
Aug 11, 2015 78.73 78.93 77.23 78.04 8,992,098 -2.12(-2.64%)
Aug 10, 2015 78.04 80.31 77.90 80.16 9,041,444 +2.87(+3.71%)
Aug 07, 2015 77.52 78.15 76.94 77.29 7,851,288 -0.17(-0.22%)
Aug 06, 2015 76.98 77.65 76.18 77.46 5,609,216 +0.58(+0.75%)
Aug 05, 2015 77.50 77.92 76.72 76.88 4,581,872 +0.28(+0.37%)
Aug 04, 2015 77.33 77.86 76.32 76.60 5,821,330 -0.66(-0.85%)
Aug 03, 2015 78.42 78.43 76.75 77.26 6,443,173 -1.37(-1.74%)
Jul 31, 2015 78.60 79.04 78.15 78.63 6,203,569 +0.28(+0.36%)
Jul 30, 2015 76.98 78.37 76.68 78.35 7,386,132 +1.02(+1.32%)
Jul 29, 2015 77.30 77.46 76.51 77.33 13,794,814 -0.45(-0.58%)
Jul 28, 2015 75.92 78.15 75.79 77.78 15,698,569 +2.46(+3.27%)
Jul 27, 2015 75.18 75.72 74.77 75.32 10,269,561 -0.78(-1.02%)
Jul 24, 2015 76.91 77.09 75.85 76.10 9,175,903 -0.78(-1.01%)
Jul 23, 2015 77.70 79.04 76.65 76.88 13,908,364 -2.88(-3.61%)
Jul 22, 2015 81.00 81.12 79.15 79.76 10,178,885 -2.46(-2.99%)
Jul 21, 2015 81.80 82.89 81.25 82.22 4,691,867 -0.03(-0.04%)
Jul 20, 2015 83.06 83.29 82.14 82.25 4,291,183 -0.91(-1.09%)
Jul 17, 2015 83.55 83.63 82.77 83.16 2,931,544 -0.60(-0.72%)
Jul 16, 2015 84.75 84.89 83.41 83.76 3,685,973 -0.40(-0.48%)
Jul 15, 2015 84.55 84.86 83.75 84.16 3,661,290 -0.30(-0.36%)
Jul 14, 2015 83.53 84.68 83.52 84.46 3,796,415 +0.82(+0.98%)
Jul 13, 2015 82.87 84.03 82.68 83.64 4,228,447 +1.49(+1.81%)
Jul 10, 2015 82.64 82.91 81.87 82.15 3,495,037 +0.46(+0.56%)
Jul 09, 2015 83.43 83.70 81.46 81.69 4,570,622 -0.58(-0.70%)
Jul 08, 2015 83.05 83.23 81.76 82.27 4,325,075 -1.72(-2.05%)
Jul 07, 2015 82.99 84.12 81.89 83.99 5,192,949 +0.84(+1.01%)
Jul 06, 2015 83.65 84.14 82.73 83.15 4,896,587 -1.23(-1.46%)
Jul 02, 2015 84.53 84.38 84.38 84.38 2,582,200 +0.43(+0.51%)
Jul 01, 2015 85.39 85.45 83.54 83.95 5,296,151 -0.87(-1.03%)
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%)
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.