Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 67.86 68.21 67.37 67.88 6,987,904 -0.48(-0.71%)
Apr 29, 2015 66.95 68.70 66.77 68.37 8,985,970 +1.02(+1.51%)
Apr 28, 2015 66.74 67.37 66.02 67.35 7,341,512 +0.68(+1.02%)
Apr 27, 2015 66.23 67.15 65.94 66.67 7,566,515 +0.57(+0.86%)
Apr 24, 2015 66.18 66.55 65.65 66.10 7,485,493 -0.15(-0.22%)
Apr 23, 2015 67.86 68.37 65.52 66.25 24,210,914 -0.06(-0.09%)
Apr 22, 2015 65.73 66.37 64.92 66.31 8,342,897 +0.74(+1.13%)
Apr 21, 2015 66.15 66.39 65.33 65.57 7,193,965 -0.53(-0.80%)
Apr 20, 2015 65.60 66.22 65.55 66.10 5,010,033 +1.03(+1.58%)
Apr 17, 2015 65.24 65.31 64.59 65.07 6,801,158 -0.83(-1.26%)
Apr 16, 2015 65.94 66.34 65.63 65.90 7,284,780 -0.09(-0.14%)
Apr 15, 2015 64.54 66.43 64.32 65.99 12,443,465 +1.67(+2.60%)
Apr 14, 2015 63.97 64.50 63.19 64.32 7,603,023 +0.67(+1.05%)
Apr 13, 2015 64.01 64.02 63.23 63.65 6,831,203 -0.36(-0.56%)
Apr 10, 2015 62.85 64.16 62.57 64.01 8,816,366 +1.49(+2.38%)
Apr 09, 2015 62.38 62.93 62.21 62.52 5,538,229 +0.19(+0.30%)
Apr 08, 2015 62.64 62.95 61.93 62.33 5,414,984 -0.08(-0.12%)
Apr 07, 2015 62.94 63.10 62.38 62.41 4,548,651 -0.74(-1.17%)
Apr 06, 2015 62.26 63.54 61.98 63.15 5,802,297 +0.97(+1.56%)
Apr 02, 2015 61.68 62.18 62.18 62.18 4,587,994 +0.46(+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.