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%)
Feb 01, 2016 61.97 63.08 61.38 62.70 5,955,617 +0.46(+0.74%)
Jan 29, 2016 61.69 62.29 60.76 62.24 8,221,025 +1.16(+1.90%)
Jan 28, 2016 62.01 62.45 58.57 61.08 13,566,230 +2.76(+4.73%)
Jan 27, 2016 58.43 59.89 57.46 58.32 11,007,841 -0.84(-1.42%)
Jan 26, 2016 58.40 59.66 58.09 59.16 8,138,377 +1.25(+2.16%)
Jan 25, 2016 58.96 59.35 57.76 57.91 10,969,751 -3.07(-5.03%)
Jan 22, 2016 61.23 62.56 60.60 60.98 7,815,583 +1.29(+2.16%)
Jan 21, 2016 59.00 60.42 58.25 59.69 8,797,914 +0.88(+1.50%)
Jan 20, 2016 58.08 59.38 56.36 58.81 10,857,465 -0.22(-0.37%)
Jan 19, 2016 60.26 60.54 58.48 59.03 8,497,332 -0.84(-1.40%)
Jan 15, 2016 59.52 59.87 59.87 59.87 12,674,500 -2.40(-3.85%)
Jan 14, 2016 61.24 62.97 60.38 62.27 9,241,646 +1.38(+2.27%)
Jan 13, 2016 62.07 62.75 60.39 60.89 7,237,027 -0.71(-1.15%)
Jan 12, 2016 62.44 62.50 60.39 61.60 8,592,500 +0.13(+0.21%)
Jan 11, 2016 63.67 63.70 60.85 61.47 9,669,268 -1.82(-2.88%)
Jan 08, 2016 64.33 64.53 62.93 63.29 8,278,452 -0.65(-1.02%)
Jan 07, 2016 65.08 65.52 63.66 63.94 8,601,008 -2.28(-3.44%)
Jan 06, 2016 65.98 66.85 65.62 66.22 6,638,983 -1.06(-1.58%)
Jan 05, 2016 68.38 68.44 66.42 67.28 6,120,610 -0.71(-1.04%)
Jan 04, 2016 66.88 68.08 65.72 67.99 8,586,361 +0.03(+0.04%)
Dec 31, 2015 68.45 67.96 67.96 67.96 4,356,400 -0.73(-1.06%)
Dec 30, 2015 68.66 69.63 68.57 68.69 3,158,522 -0.50(-0.72%)
Dec 29, 2015 69.22 69.57 68.62 69.19 3,539,271 +0.61(+0.89%)
Dec 28, 2015 69.12 69.18 68.03 68.58 3,883,003 -0.80(-1.15%)
Dec 24, 2015 69.75 69.38 69.38 69.38 2,322,100 -0.51(-0.73%)
Dec 23, 2015 69.59 70.49 68.98 69.89 7,585,516 +1.48(+2.16%)
Dec 22, 2015 66.25 68.79 66.11 68.41 9,696,381 +3.17(+4.86%)
Dec 21, 2015 65.59 65.82 64.38 65.24 5,311,260 +0.13(+0.20%)
Dec 18, 2015 64.60 65.87 64.10 65.11 13,490,891 +0.21(+0.32%)
Dec 17, 2015 67.18 67.50 64.88 64.90 6,797,844 -2.82(-4.16%)
Dec 16, 2015 66.22 67.88 66.14 67.72 6,746,102 +0.97(+1.45%)
Dec 15, 2015 65.46 66.96 65.24 66.75 6,061,216 +0.63(+0.95%)
Dec 14, 2015 65.63 66.18 64.73 66.12 7,370,002 +0.69(+1.05%)
Dec 11, 2015 65.38 66.10 64.48 65.43 7,572,606 -0.95(-1.43%)
Dec 10, 2015 65.98 67.09 65.91 66.38 5,768,742 +0.47(+0.71%)
Dec 09, 2015 66.30 67.02 65.16 65.91 8,574,294 -0.63(-0.95%)
Dec 08, 2015 66.99 67.16 66.18 66.54 6,865,190 -1.82(-2.66%)
Dec 07, 2015 68.68 68.73 67.72 68.36 6,805,815 -1.62(-2.31%)
Dec 04, 2015 69.36 70.03 68.80 69.98 5,252,014 +0.34(+0.49%)
Dec 03, 2015 71.15 71.22 69.37 69.64 8,130,772 -1.39(-1.96%)
Dec 02, 2015 71.20 72.13 70.62 71.03 5,062,738 -0.53(-0.74%)
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.