Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 60.46 61.83 60.30 61.80 5,759,552 +1.29(+2.13%)
Jun 29, 2016 59.71 60.65 59.38 60.51 4,925,451 +1.39(+2.36%)
Jun 28, 2016 58.89 59.43 58.30 59.12 5,818,942 +0.93(+1.60%)
Jun 27, 2016 59.10 59.27 57.50 58.19 9,030,267 -1.35(-2.26%)
Jun 24, 2016 61.30 61.64 59.50 59.54 14,940,190 -4.23(-6.64%)
Jun 23, 2016 63.31 63.79 62.95 63.77 4,415,531 +1.46(+2.34%)
Jun 22, 2016 62.68 62.85 62.10 62.31 3,749,706 -0.05(-0.08%)
Jun 21, 2016 62.32 62.69 61.96 62.36 4,038,281 +0.05(+0.08%)
Jun 20, 2016 62.70 63.06 62.27 62.31 5,018,082 +0.41(+0.66%)
Jun 17, 2016 61.43 62.49 61.34 61.90 6,675,554 +0.77(+1.25%)
Jun 16, 2016 60.66 61.26 59.80 61.13 4,986,109 -0.07(-0.11%)
Jun 15, 2016 61.30 61.92 60.60 61.20 4,663,806 +0.17(+0.28%)
Jun 14, 2016 61.19 61.59 60.29 61.03 4,978,346 -0.30(-0.49%)
Jun 13, 2016 61.71 62.23 61.33 61.33 5,013,024 -0.65(-1.05%)
Jun 10, 2016 62.22 62.41 61.45 61.98 5,985,500 -0.92(-1.46%)
Jun 09, 2016 63.09 63.18 62.48 62.90 4,642,471 -0.77(-1.22%)
Jun 08, 2016 63.18 64.16 63.00 63.68 7,344,945 +1.06(+1.69%)
Jun 07, 2016 62.39 63.00 62.32 62.62 5,195,064 +0.32(+0.51%)
Jun 06, 2016 61.43 62.39 61.23 62.30 5,857,455 +1.12(+1.84%)
Jun 03, 2016 60.04 61.26 59.59 61.17 8,119,699 +1.16(+1.93%)
Jun 02, 2016 59.18 60.03 58.92 60.02 5,661,385 +1.10(+1.87%)
Jun 01, 2016 58.68 59.09 58.10 58.92 3,311,881 -0.20(-0.33%)
May 31, 2016 58.72 59.65 58.66 59.11 4,995,739 +0.45(+0.76%)
May 27, 2016 58.82 58.66 58.66 58.66 3,682,570 -0.10(-0.17%)
May 26, 2016 59.71 59.99 58.74 58.76 5,086,290 -0.40(-0.68%)
May 25, 2016 58.39 59.27 58.09 59.16 6,185,159 +1.21(+2.08%)
May 24, 2016 57.70 58.08 57.27 57.95 4,749,989 +0.56(+0.98%)
May 23, 2016 56.90 57.84 56.73 57.39 4,909,065 +0.43(+0.76%)
May 20, 2016 57.07 57.70 56.86 56.96 7,030,794 +0.36(+0.63%)
May 19, 2016 57.01 57.16 56.28 56.60 7,528,003 -0.95(-1.64%)
May 18, 2016 57.57 58.59 57.13 57.55 6,336,911 -0.38(-0.65%)
May 17, 2016 57.64 58.84 57.43 57.92 5,939,093 +0.29(+0.50%)
May 16, 2016 57.38 58.45 57.15 57.64 5,539,523 +0.51(+0.90%)
May 13, 2016 58.39 58.52 57.11 57.12 7,871,801 -1.33(-2.27%)
May 12, 2016 59.45 59.70 58.03 58.45 5,552,465 -0.60(-1.01%)
May 11, 2016 59.39 60.01 58.99 59.05 5,755,368 -0.07(-0.11%)
May 10, 2016 57.70 59.27 57.55 59.11 7,981,667 +1.41(+2.44%)
May 09, 2016 58.96 59.21 57.53 57.70 11,536,619 -2.10(-3.52%)
May 06, 2016 58.83 59.85 58.39 59.80 8,516,430 +0.46(+0.78%)
May 05, 2016 60.45 60.80 59.27 59.34 9,900,535 -1.18(-1.95%)
May 04, 2016 62.10 62.21 60.24 60.52 8,508,487 -1.73(-2.78%)
May 03, 2016 62.65 62.85 61.62 62.25 5,876,844 -1.21(-1.90%)
May 02, 2016 63.06 63.64 62.46 63.46 4,084,310 +0.10(+0.15%)
Apr 29, 2016 63.60 64.40 63.03 63.36 9,448,632 -0.02(-0.04%)
Apr 28, 2016 63.61 64.54 63.26 63.38 5,942,369 -0.76(-1.18%)
Apr 27, 2016 63.57 64.31 63.26 64.14 5,470,056 +0.84(+1.33%)
Apr 26, 2016 62.89 63.38 62.34 63.30 7,465,327 +0.70(+1.12%)
Apr 25, 2016 63.99 64.29 62.12 62.60 9,909,557 -1.25(-1.95%)
Apr 22, 2016 64.35 64.55 62.93 63.85 12,388,782 -0.28(-0.43%)
Apr 21, 2016 64.20 64.88 63.74 64.13 7,979,678 -0.25(-0.39%)
Apr 20, 2016 64.79 65.07 64.02 64.38 6,635,103 -0.52(-0.81%)
Apr 19, 2016 64.58 65.31 64.15 64.90 7,780,458 +0.92(+1.44%)
Apr 18, 2016 63.35 64.48 63.09 63.98 5,972,758 +0.06(+0.10%)
Apr 15, 2016 64.09 64.41 63.56 63.92 6,822,993 +0.10(+0.15%)
Apr 14, 2016 64.14 64.36 63.27 63.82 6,654,224 -0.06(-0.10%)
Apr 13, 2016 62.06 63.91 61.81 63.89 11,600,566 +2.45(+3.98%)
Apr 12, 2016 60.60 61.96 60.12 61.44 6,353,369 +1.19(+1.97%)
Apr 11, 2016 60.24 61.18 60.24 60.25 4,836,451 +0.23(+0.38%)
Apr 08, 2016 60.58 60.75 59.74 60.03 6,083,203 +0.15(+0.24%)
Apr 07, 2016 60.14 60.29 59.55 59.88 5,946,421 -0.85(-1.40%)
Apr 06, 2016 60.97 61.01 59.50 60.73 6,105,770 -0.02(-0.03%)
Apr 05, 2016 60.81 61.24 60.23 60.74 5,433,609 -0.39(-0.63%)
Apr 04, 2016 61.81 62.20 60.89 61.13 5,387,457 -0.86(-1.39%)
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.