Caterpillar (NY: CAT )

233.50 -2.20 (-0.93%)
Streaming Delayed Price Updated: 1:14 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 59.53 60.37 59.01 60.13 8,969,307 +0.84(+1.42%)
Oct 29, 2015 58.89 59.78 58.72 59.29 5,245,172 +0.00(+0.00%)
Oct 28, 2015 58.28 59.40 58.06 59.29 6,660,640 +1.30(+2.24%)
Oct 27, 2015 57.81 58.55 56.30 57.99 10,051,893 -0.93(-1.58%)
Oct 26, 2015 59.14 59.56 58.84 58.92 7,592,347 -0.19(-0.32%)
Oct 23, 2015 59.07 59.67 58.21 59.11 9,641,573 +0.72(+1.23%)
Oct 22, 2015 55.95 60.00 55.86 58.39 16,883,930 +1.63(+2.87%)
Oct 21, 2015 57.51 58.58 56.69 56.76 10,715,054 -0.49(-0.85%)
Oct 20, 2015 56.10 58.00 55.81 57.25 7,838,467 +0.81(+1.44%)
Oct 19, 2015 56.42 56.60 56.05 56.43 7,011,361 -0.33(-0.59%)
Oct 16, 2015 57.53 57.71 56.30 56.77 10,200,370 -0.94(-1.62%)
Oct 15, 2015 57.41 57.77 56.83 57.70 5,582,437 +0.10(+0.17%)
Oct 14, 2015 57.12 57.89 56.68 57.61 4,962,217 +0.44(+0.77%)
Oct 13, 2015 56.99 57.87 56.42 57.17 5,799,381 -0.27(-0.47%)
Oct 12, 2015 58.26 58.27 57.29 57.43 5,699,784 -0.65(-1.12%)
Oct 09, 2015 58.53 59.06 57.73 58.09 6,841,430 -0.44(-0.75%)
Oct 08, 2015 57.29 58.80 56.90 58.53 7,477,000 +1.19(+2.07%)
Oct 07, 2015 58.14 59.21 56.33 57.34 10,305,499 -0.36(-0.62%)
Oct 06, 2015 56.65 57.96 56.30 57.70 11,862,444 +1.34(+2.37%)
Oct 05, 2015 54.33 56.60 54.19 56.36 13,086,980 +2.84(+5.30%)
Oct 02, 2015 51.97 53.55 51.41 53.52 10,780,592 +1.07(+2.03%)
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.