Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 63.64 64.33 63.59 63.84 5,213,710 +0.02(+0.04%)
Mar 30, 2016 64.17 64.43 63.40 63.82 5,858,289 +0.42(+0.66%)
Mar 29, 2016 62.53 63.43 61.88 63.40 4,897,547 +0.58(+0.92%)
Mar 28, 2016 62.68 63.02 62.11 62.82 4,106,775 +0.02(+0.04%)
Mar 24, 2016 60.83 62.80 62.80 62.80 8,435,644 +1.34(+2.19%)
Mar 23, 2016 62.53 62.66 61.36 61.46 6,417,527 -1.56(-2.48%)
Mar 22, 2016 63.05 63.46 62.76 63.02 4,346,673 -0.28(-0.45%)
Mar 21, 2016 63.00 63.68 62.59 63.30 5,174,154 +0.35(+0.56%)
Mar 18, 2016 63.46 64.17 62.26 62.95 16,485,225 -0.36(-0.57%)
Mar 17, 2016 61.89 63.64 61.32 63.31 15,962,377 +1.30(+2.10%)
Mar 16, 2016 60.55 62.15 60.22 62.01 7,960,915 +1.58(+2.62%)
Mar 15, 2016 59.59 60.45 59.10 60.42 5,604,590 -0.24(-0.40%)
Mar 14, 2016 60.66 61.26 60.16 60.66 6,066,451 -0.06(-0.10%)
Mar 11, 2016 60.35 60.97 60.29 60.72 5,739,139 +1.20(+2.02%)
Mar 10, 2016 60.08 60.08 58.80 59.52 7,615,580 -0.43(-0.71%)
Mar 09, 2016 60.33 60.64 59.44 59.95 5,884,092 +0.12(+0.20%)
Mar 08, 2016 61.54 61.81 59.65 59.83 10,486,977 -2.54(-4.07%)
Mar 07, 2016 60.72 63.17 60.72 62.37 12,876,566 +1.61(+2.65%)
Mar 04, 2016 60.13 61.69 59.67 60.76 11,415,388 +0.91(+1.52%)
Mar 03, 2016 58.07 60.12 57.88 59.85 8,599,054 +1.98(+3.42%)
Mar 02, 2016 57.34 58.33 56.89 57.87 5,756,282 +0.24(+0.42%)
Mar 01, 2016 57.09 57.96 56.17 57.63 5,335,685 +1.16(+2.05%)
Feb 29, 2016 56.00 57.20 55.46 56.47 10,361,011 +0.69(+1.24%)
Feb 26, 2016 56.21 56.72 55.43 55.78 4,975,280 +0.33(+0.60%)
Feb 25, 2016 54.96 55.44 54.09 55.44 5,127,600 +0.49(+0.90%)
Feb 24, 2016 53.97 55.02 52.60 54.95 7,719,911 +0.08(+0.15%)
Feb 23, 2016 55.98 56.08 54.80 54.87 6,712,913 -1.28(-2.27%)
Feb 22, 2016 54.57 56.32 55.34 56.14 6,938,936 +1.58(+2.89%)
Feb 19, 2016 54.15 54.65 53.45 54.57 5,988,402 -0.58(-1.06%)
Feb 18, 2016 56.01 56.38 54.33 55.15 7,403,905 -0.95(-1.69%)
Feb 17, 2016 55.05 56.54 54.82 56.10 8,840,121 +1.71(+3.14%)
Feb 16, 2016 53.52 54.67 52.97 54.39 5,777,678 +1.72(+3.26%)
Feb 12, 2016 51.71 52.67 52.67 52.67 5,152,191 +1.45(+2.83%)
Feb 11, 2016 50.80 51.97 50.47 51.22 8,458,130 -0.61(-1.17%)
Feb 10, 2016 53.61 53.70 51.71 51.83 7,133,138 -1.49(-2.80%)
Feb 09, 2016 53.30 53.72 52.65 53.32 6,759,264 -0.54(-1.01%)
Feb 08, 2016 54.57 54.75 53.10 53.87 7,571,696 -1.28(-2.33%)
Feb 05, 2016 54.77 55.68 54.37 55.15 8,948,323 +0.13(+0.24%)
Feb 04, 2016 53.05 55.88 53.05 55.02 15,103,882 +2.24(+4.25%)
Feb 03, 2016 51.27 53.04 49.88 52.77 9,988,948 +2.17(+4.29%)
Feb 02, 2016 51.11 51.34 50.45 50.60 7,530,501 -1.69(-3.24%)
Feb 01, 2016 51.69 52.61 51.19 52.30 7,140,243 +0.38(+0.74%)
Jan 29, 2016 51.46 51.96 50.68 51.91 9,856,261 +0.97(+1.90%)
Jan 28, 2016 51.72 52.09 48.85 50.95 16,264,675 +2.30(+4.73%)
Jan 27, 2016 48.74 49.95 47.93 48.64 13,197,400 -0.70(-1.42%)
Jan 26, 2016 48.71 49.76 48.45 49.34 9,757,173 +1.04(+2.16%)
Jan 25, 2016 49.18 49.50 48.18 48.30 13,151,733 -2.56(-5.03%)
Jan 22, 2016 51.07 52.18 50.55 50.86 9,370,173 +1.08(+2.16%)
Jan 21, 2016 49.21 50.40 48.59 49.79 10,547,898 +0.73(+1.50%)
Jan 20, 2016 48.44 49.53 47.01 49.05 13,017,112 -0.18(-0.37%)
Jan 19, 2016 50.26 50.50 48.78 49.24 10,187,528 -0.70(-1.40%)
Jan 15, 2016 49.65 49.94 49.94 49.94 15,195,572 -1.36(-2.65%)
Jan 14, 2016 50.45 51.87 49.74 51.30 11,218,616 +1.14(+2.27%)
Jan 13, 2016 51.13 51.69 49.75 50.16 8,785,169 -0.58(-1.15%)
Jan 12, 2016 51.44 51.49 49.75 50.74 10,430,605 +0.11(+0.21%)
Jan 11, 2016 52.45 52.47 50.13 50.64 11,737,715 -1.50(-2.88%)
Jan 08, 2016 52.99 53.16 51.84 52.14 10,049,376 -0.54(-1.02%)
Jan 07, 2016 53.61 53.98 52.44 52.67 10,440,933 -1.88(-3.44%)
Jan 06, 2016 54.35 55.07 54.06 54.55 8,059,192 -0.87(-1.58%)
Jan 05, 2016 56.33 56.38 54.72 55.42 7,429,929 -0.58(-1.04%)
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.