Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 67.14 68.58 66.49 67.70 8,642,033 +0.83(+1.24%)
Feb 26, 2016 67.39 68.00 66.45 66.87 4,149,840 +0.40(+0.60%)
Feb 25, 2016 65.89 66.47 64.84 66.47 4,276,889 +0.59(+0.90%)
Feb 24, 2016 64.70 65.97 63.07 65.88 6,439,114 +0.10(+0.15%)
Feb 23, 2016 67.11 67.24 65.70 65.78 5,599,185 -1.53(-2.27%)
Feb 22, 2016 65.42 67.52 66.35 67.31 5,787,709 +1.89(+2.89%)
Feb 19, 2016 64.92 65.52 64.08 65.42 4,994,876 -0.70(-1.06%)
Feb 18, 2016 67.15 67.60 65.14 66.12 6,175,536 -1.14(-1.69%)
Feb 17, 2016 66.00 67.79 65.72 67.26 7,373,471 +2.05(+3.14%)
Feb 16, 2016 64.16 65.55 63.51 65.21 4,819,113 +2.06(+3.26%)
Feb 12, 2016 61.99 63.15 63.15 63.15 4,297,400 +1.74(+2.83%)
Feb 11, 2016 60.91 62.31 60.51 61.41 7,054,856 -0.73(-1.17%)
Feb 10, 2016 64.27 64.38 62.00 62.14 5,949,691 -1.79(-2.80%)
Feb 09, 2016 63.90 64.41 63.12 63.93 5,637,846 -0.65(-1.01%)
Feb 08, 2016 65.42 65.64 63.66 64.58 6,315,489 -1.54(-2.33%)
Feb 05, 2016 65.67 66.76 65.18 66.12 7,463,722 +0.16(+0.24%)
Feb 04, 2016 63.60 66.99 63.60 65.96 12,598,022 +2.69(+4.25%)
Feb 03, 2016 61.47 63.59 59.80 63.27 8,331,698 +2.60(+4.29%)
Feb 02, 2016 61.28 61.55 60.48 60.67 6,281,128 -2.03(-3.24%)
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.