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 (%)
Aug 31, 2015 61.36 62.54 61.02 62.27 8,616,402 +0.40(+0.65%)
Aug 28, 2015 61.26 61.93 60.80 61.87 8,162,139 +0.24(+0.38%)
Aug 27, 2015 61.13 62.09 60.47 61.64 10,479,885 +1.46(+2.42%)
Aug 26, 2015 60.14 60.35 59.09 60.18 10,171,037 +1.47(+2.51%)
Aug 25, 2015 61.28 61.50 58.68 58.71 11,570,980 -0.62(-1.04%)
Aug 24, 2015 58.51 61.00 57.21 59.32 18,668,164 -1.78(-2.91%)
Aug 21, 2015 61.87 62.16 61.07 61.10 14,491,130 -1.15(-1.85%)
Aug 20, 2015 62.96 63.41 62.25 62.25 9,513,836 -0.81(-1.29%)
Aug 19, 2015 63.75 63.98 62.77 63.06 7,196,241 -1.15(-1.79%)
Aug 18, 2015 63.96 64.36 63.69 64.21 6,317,074 +0.23(+0.36%)
Aug 17, 2015 63.65 64.07 62.90 63.98 6,415,873 +0.04(+0.06%)
Aug 14, 2015 63.27 64.14 63.22 63.94 4,678,608 +0.59(+0.94%)
Aug 13, 2015 63.99 64.02 63.30 63.35 6,950,542 -0.95(-1.47%)
Aug 12, 2015 62.98 64.46 62.66 64.29 11,492,864 +0.72(+1.13%)
Aug 11, 2015 64.14 64.30 62.92 63.58 11,037,675 -1.73(-2.64%)
Aug 10, 2015 63.58 65.43 63.46 65.30 11,098,247 +2.34(+3.71%)
Aug 07, 2015 63.15 63.67 62.68 62.97 9,637,347 -0.14(-0.22%)
Aug 06, 2015 62.71 63.26 62.06 63.10 6,885,234 +0.47(+0.75%)
Aug 05, 2015 63.14 63.48 62.50 62.63 5,624,184 +0.23(+0.37%)
Aug 04, 2015 63.00 63.43 62.18 62.40 7,145,601 -0.54(-0.85%)
Aug 03, 2015 63.89 63.89 62.53 62.94 7,908,905 -1.12(-1.74%)
Jul 31, 2015 64.03 64.39 63.67 64.06 7,614,794 +0.23(+0.36%)
Jul 30, 2015 62.71 63.85 62.47 63.83 9,066,374 +0.83(+1.32%)
Jul 29, 2015 62.97 63.10 62.33 63.00 16,932,942 -0.37(-0.58%)
Jul 28, 2015 61.85 63.67 61.74 63.37 19,269,776 +2.00(+3.27%)
Jul 27, 2015 61.25 61.69 60.91 61.36 12,605,743 -0.64(-1.02%)
Jul 24, 2015 62.66 62.80 61.79 62.00 11,263,293 -0.64(-1.01%)
Jul 23, 2015 63.30 64.39 62.44 62.63 17,072,324 -2.35(-3.61%)
Jul 22, 2015 65.99 66.09 64.48 64.98 12,494,440 -2.00(-2.99%)
Jul 21, 2015 66.64 67.53 66.19 66.98 5,759,201 -0.02(-0.04%)
Jul 20, 2015 67.67 67.85 66.92 67.01 5,267,367 -0.74(-1.09%)
Jul 17, 2015 68.07 68.13 67.43 67.75 3,598,429 -0.49(-0.72%)
Jul 16, 2015 69.04 69.16 67.95 68.24 4,524,480 +0.30(+0.44%)
Jul 15, 2015 68.25 68.50 67.60 67.94 4,535,680 -0.24(-0.36%)
Jul 14, 2015 67.43 68.36 67.42 68.18 4,703,076 +0.66(+0.98%)
Jul 13, 2015 66.89 67.83 66.74 67.52 5,238,286 +1.20(+1.81%)
Jul 10, 2015 66.71 66.93 66.09 66.31 4,329,723 +0.37(+0.56%)
Jul 09, 2015 67.35 67.56 65.76 65.94 5,662,179 -0.47(-0.71%)
Jul 08, 2015 67.04 67.18 66.00 66.41 5,357,991 -1.39(-2.05%)
Jul 07, 2015 66.99 67.90 66.10 67.80 6,433,130 +0.68(+1.01%)
Jul 06, 2015 67.52 67.92 66.78 67.12 6,065,991 -0.99(-1.46%)
Jul 02, 2015 68.23 68.11 68.11 68.11 3,198,881 +0.35(+0.51%)
Jul 01, 2015 68.93 68.98 67.44 67.77 6,560,979 -0.70(-1.03%)
Jun 30, 2015 69.49 69.62 68.45 68.47 5,051,757 -0.39(-0.56%)
Jun 29, 2015 69.60 70.02 68.69 68.86 5,880,949 -1.23(-1.75%)
Jun 26, 2015 69.82 70.19 69.27 70.08 5,435,129 +0.08(+0.12%)
Jun 25, 2015 71.21 71.30 69.95 70.00 4,006,711 -1.17(-1.64%)
Jun 24, 2015 71.67 71.69 71.09 71.17 4,228,646 -0.23(-0.32%)
Jun 23, 2015 71.37 71.54 71.12 71.40 3,145,305 +0.15(+0.20%)
Jun 22, 2015 71.01 71.29 70.80 71.25 4,519,917 +0.61(+0.86%)
Jun 19, 2015 70.45 71.00 70.35 70.65 4,844,898 +0.06(+0.09%)
Jun 18, 2015 70.09 70.83 70.09 70.58 4,179,341 +0.15(+0.22%)
Jun 17, 2015 70.14 70.67 69.68 70.43 4,215,422 +0.53(+0.76%)
Jun 16, 2015 70.06 70.24 69.61 69.90 3,586,936 -0.44(-0.62%)
Jun 15, 2015 70.34 70.54 69.70 70.33 3,370,842 -0.58(-0.82%)
Jun 12, 2015 71.00 71.37 70.69 70.91 2,741,209 -0.26(-0.36%)
Jun 11, 2015 71.54 71.65 70.97 71.17 3,558,733 -0.25(-0.35%)
Jun 10, 2015 70.59 71.61 70.52 71.42 5,843,676 +1.41(+2.02%)
Jun 09, 2015 69.79 70.73 69.78 70.01 4,935,623 +0.47(+0.67%)
Jun 08, 2015 69.26 69.81 69.24 69.54 4,157,261 +0.08(+0.12%)
Jun 05, 2015 68.62 69.82 68.54 69.46 4,878,015 +0.47(+0.68%)
Jun 04, 2015 69.02 69.74 68.87 68.99 4,676,681 -0.61(-0.88%)
Jun 03, 2015 69.91 70.27 69.27 69.61 3,520,048 +0.05(+0.07%)
Jun 02, 2015 68.78 69.97 68.67 69.56 3,489,936 +0.52(+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.