Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.