Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 61.61 62.63 61.54 61.97 10,518,166 -0.02(-0.04%)
Jan 29, 2015 61.92 62.13 61.07 61.99 11,814,400 -0.01(-0.01%)
Jan 28, 2015 62.30 62.92 61.96 62.00 18,412,580 +0.12(+0.20%)
Jan 27, 2015 66.67 63.04 61.30 61.88 35,463,380 -4.79(-7.18%)
Jan 26, 2015 66.15 66.84 65.79 66.67 10,502,595 +0.33(+0.49%)
Jan 23, 2015 67.25 67.42 66.02 66.34 6,487,821 -0.94(-1.39%)
Jan 22, 2015 66.68 67.70 66.20 67.28 7,185,034 +1.12(+1.70%)
Jan 21, 2015 64.78 66.18 64.78 66.15 8,533,152 +1.08(+1.67%)
Jan 20, 2015 65.42 65.48 64.47 65.07 7,646,605 +0.09(+0.13%)
Jan 16, 2015 65.28 65.34 64.35 64.98 13,452,851 -0.36(-0.55%)
Jan 15, 2015 66.15 66.77 65.33 65.34 8,611,561 -0.81(-1.23%)
Jan 14, 2015 65.25 66.27 64.77 66.15 13,486,853 -0.23(-0.35%)
Jan 13, 2015 67.39 67.56 65.49 66.39 6,606,243 -0.40(-0.60%)
Jan 12, 2015 67.43 67.46 66.15 66.78 5,653,992 -0.58(-0.87%)
Jan 09, 2015 68.22 68.32 66.88 67.37 6,319,318 -0.81(-1.19%)
Jan 08, 2015 68.54 68.62 67.51 68.18 9,905,150 +0.69(+1.02%)
Jan 07, 2015 67.15 67.75 66.42 67.49 8,470,217 +1.03(+1.55%)
Jan 06, 2015 67.08 67.39 65.46 66.46 11,272,666 -0.43(-0.64%)
Jan 05, 2015 69.44 69.50 66.56 66.89 14,658,684 -3.73(-5.28%)
Jan 02, 2015 70.54 71.00 69.68 70.62 4,908,008 +0.27(+0.38%)
Dec 31, 2014 71.40 70.35 70.35 70.35 4,229,835 -0.81(-1.14%)
Dec 30, 2014 71.94 71.97 71.10 71.17 4,159,953 -0.86(-1.20%)
Dec 29, 2014 72.40 72.46 71.93 72.03 3,111,341 -0.40(-0.55%)
Dec 26, 2014 72.21 72.76 72.03 72.43 4,069,415 +0.39(+0.54%)
Dec 24, 2014 71.97 72.03 72.03 72.03 2,152,192 +0.17(+0.24%)
Dec 23, 2014 71.47 72.20 71.21 71.87 4,629,358 +0.91(+1.28%)
Dec 22, 2014 71.07 71.33 70.60 70.96 5,955,122 +0.47(+0.67%)
Dec 19, 2014 70.39 70.70 69.85 70.49 12,606,122 +0.02(+0.02%)
Dec 18, 2014 70.63 70.63 69.60 70.47 10,851,037 +1.49(+2.16%)
Dec 17, 2014 68.71 69.28 67.66 68.98 11,281,880 +0.32(+0.46%)
Dec 16, 2014 68.58 70.90 68.52 68.67 10,470,154 -0.32(-0.46%)
Dec 15, 2014 70.14 70.17 68.71 68.98 9,017,264 -0.58(-0.83%)
Dec 12, 2014 70.71 70.71 69.14 69.56 13,436,176 -1.68(-2.36%)
Dec 11, 2014 72.00 72.47 71.12 71.24 6,067,388 -0.25(-0.35%)
Dec 10, 2014 72.95 73.03 71.29 71.50 8,793,549 -1.87(-2.55%)
Dec 09, 2014 72.38 73.92 72.10 73.36 8,528,072 +0.15(+0.21%)
Dec 08, 2014 75.83 75.91 73.17 73.21 9,354,162 -2.71(-3.57%)
Dec 05, 2014 76.72 76.83 75.87 75.92 4,690,266 -0.68(-0.89%)
Dec 04, 2014 76.62 77.53 76.48 76.61 4,431,831 -0.39(-0.51%)
Dec 03, 2014 76.89 77.98 76.83 77.00 9,017,117 +0.52(+0.67%)
Dec 02, 2014 76.46 76.83 75.88 76.48 5,074,564 +0.39(+0.52%)
Dec 01, 2014 77.05 77.22 75.16 76.09 9,669,068 -1.23(-1.59%)
Nov 28, 2014 80.24 80.40 76.95 77.32 7,521,270 -3.99(-4.91%)
Nov 26, 2014 81.70 81.31 81.31 81.31 3,205,520 -0.35(-0.42%)
Nov 25, 2014 81.55 81.96 80.96 81.66 4,321,422 +0.22(+0.26%)
Nov 24, 2014 81.78 81.83 80.78 81.44 5,345,522 -0.38(-0.46%)
Nov 21, 2014 80.17 82.33 80.09 81.82 11,368,585 +3.35(+4.27%)
Nov 20, 2014 77.11 78.51 76.92 78.47 3,971,396 +0.61(+0.78%)
Nov 19, 2014 78.29 78.63 77.55 77.86 6,087,741 -0.57(-0.73%)
Nov 18, 2014 78.17 78.74 77.87 78.43 3,592,445 +0.26(+0.33%)
Nov 17, 2014 77.82 78.46 77.21 78.17 3,222,655 +0.28(+0.36%)
Nov 14, 2014 77.63 78.17 77.36 77.89 3,461,423 +0.18(+0.23%)
Nov 13, 2014 79.21 79.31 77.38 77.71 5,105,402 -1.45(-1.83%)
Nov 12, 2014 78.53 79.34 78.03 79.16 3,654,294 +0.35(+0.45%)
Nov 11, 2014 78.64 79.01 78.09 78.81 3,208,287 +0.25(+0.31%)
Nov 10, 2014 78.29 78.82 78.29 78.56 4,303,851 +0.35(+0.44%)
Nov 07, 2014 77.83 78.27 77.55 78.21 3,523,453 +0.65(+0.84%)
Nov 06, 2014 76.48 77.62 76.28 77.56 4,458,863 +1.15(+1.51%)
Nov 05, 2014 76.44 76.58 75.67 76.41 4,573,992 +0.61(+0.81%)
Nov 04, 2014 76.67 76.86 75.35 75.79 6,308,713 -1.24(-1.61%)
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.