Indicators

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	66.99	67.45	66.50	66.66	5,996,980	-0.54(-0.80%)
May 28, 2015	68.23	68.33	66.98	67.20	7,549,859	-1.49(-2.17%)
May 27, 2015	68.75	69.37	68.48	68.70	5,781,236	+0.06(+0.09%)
May 26, 2015	68.86	68.87	68.20	68.63	4,031,056	-0.62(-0.89%)
May 22, 2015	69.68	69.25	69.25	69.25	4,458,772	-0.55(-0.78%)
May 21, 2015	68.94	70.02	68.71	69.80	10,437,806	+1.09(+1.59%)
May 20, 2015	68.47	68.86	68.08	68.70	4,916,638	+0.54(+0.79%)
May 19, 2015	68.67	68.67	67.59	68.16	7,265,530	-0.82(-1.19%)
May 18, 2015	69.06	69.06	68.48	68.98	3,935,165	-0.11(-0.16%)
May 15, 2015	69.15	69.20	68.44	69.09	4,101,933	-0.24(-0.35%)
May 14, 2015	69.37	70.00	69.27	69.34	4,131,920	+0.23(+0.34%)
May 13, 2015	69.22	69.59	68.93	69.10	4,068,945	+0.22(+0.32%)
May 12, 2015	68.91	69.02	68.18	68.88	5,204,398	-0.48(-0.69%)
May 11, 2015	69.07	69.88	68.83	69.36	8,808,495	+1.14(+1.67%)
May 08, 2015	68.59	68.63	67.74	68.22	4,578,132	+0.69(+1.02%)
May 07, 2015	67.70	67.88	67.11	67.53	4,982,214	-0.44(-0.64%)
May 06, 2015	68.56	68.71	67.52	67.97	5,715,180	-0.01(-0.01%)
May 05, 2015	68.42	68.93	67.74	67.98	5,917,658	-0.23(-0.34%)
May 04, 2015	68.55	68.73	68.11	68.21	3,522,159	-0.05(-0.08%)

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.