Skip to main content

Caterpillar (NY: CAT )

365.22 +0.57 (+0.16%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 68.06 68.30 67.69 67.97 4,872,831 -0.44(-0.64%)
Aug 30, 2016 68.73 68.97 68.27 68.41 4,182,579 -0.51(-0.75%)
Aug 29, 2016 68.44 69.13 68.35 68.93 2,717,024 +0.36(+0.53%)
Aug 26, 2016 69.02 69.59 68.25 68.56 4,336,437 -0.15(-0.22%)
Aug 25, 2016 68.90 68.98 68.50 68.71 3,716,838 -0.26(-0.37%)
Aug 24, 2016 69.18 69.76 68.82 68.97 2,653,106 -0.71(-1.02%)
Aug 23, 2016 69.66 70.24 69.63 69.68 3,831,951 +0.35(+0.50%)
Aug 22, 2016 69.36 69.49 68.84 69.33 3,477,055 -0.21(-0.30%)
Aug 19, 2016 68.89 69.99 68.64 69.54 4,610,260 +0.38(+0.55%)
Aug 18, 2016 69.18 69.35 68.45 69.16 6,030,175 -0.85(-1.22%)
Aug 17, 2016 70.01 70.28 69.54 70.01 3,596,889 +0.10(+0.14%)
Aug 16, 2016 69.85 69.97 69.37 69.91 3,811,929 +0.12(+0.17%)
Aug 15, 2016 68.84 69.90 68.81 69.80 4,890,095 +0.95(+1.39%)
Aug 12, 2016 69.06 69.49 68.49 68.84 5,235,891 -0.20(-0.29%)
Aug 11, 2016 68.84 69.38 68.83 69.04 2,687,681 +0.49(+0.71%)
Aug 10, 2016 69.10 69.10 68.41 68.55 2,761,281 -0.15(-0.22%)
Aug 09, 2016 69.27 69.47 68.59 68.70 2,790,912 -0.51(-0.73%)
Aug 08, 2016 68.84 69.50 68.68 69.21 4,273,778 +0.73(+1.07%)
Aug 05, 2016 68.20 68.81 68.01 68.48 3,961,839 +0.66(+0.97%)
Aug 04, 2016 67.86 68.46 67.52 67.82 2,902,604 -0.22(-0.32%)
Aug 03, 2016 67.31 68.26 67.13 68.04 3,739,539 +0.66(+0.97%)
Aug 02, 2016 68.01 68.17 67.12 67.38 4,713,416 -0.59(-0.87%)
Aug 01, 2016 68.64 68.74 67.62 67.97 4,071,619 -0.67(-0.98%)
Jul 29, 2016 68.68 68.96 68.13 68.64 5,153,187 -0.13(-0.19%)
Jul 28, 2016 69.42 69.44 68.39 68.78 6,107,291 -0.98(-1.40%)
Jul 27, 2016 68.61 69.91 68.61 69.76 10,200,699 +1.12(+1.63%)
Jul 26, 2016 65.56 68.84 65.31 68.64 13,270,061 +3.37(+5.16%)
Jul 25, 2016 65.65 65.68 64.98 65.27 6,989,184 -0.57(-0.87%)
Jul 22, 2016 66.17 66.18 65.41 65.84 4,983,907 -0.52(-0.79%)
Jul 21, 2016 66.73 67.50 66.14 66.36 7,827,281 +0.27(+0.40%)
Jul 20, 2016 65.90 66.24 65.47 66.10 5,045,764 -0.04(-0.06%)
Jul 19, 2016 65.81 66.16 65.65 66.14 3,988,678 -0.07(-0.10%)
Jul 18, 2016 66.26 66.26 65.42 66.21 4,986,931 -0.09(-0.14%)
Jul 15, 2016 66.12 66.38 65.85 66.30 5,650,579 +0.53(+0.80%)
Jul 14, 2016 66.13 66.54 65.70 65.77 6,623,807 +0.30(+0.46%)
Jul 13, 2016 65.71 65.99 64.96 65.47 6,283,256 -0.09(-0.14%)
Jul 12, 2016 64.67 65.67 64.33 65.56 6,749,218 +1.64(+2.57%)
Jul 11, 2016 64.08 64.52 63.52 63.91 5,491,410 +0.35(+0.56%)
Jul 08, 2016 62.37 63.61 61.66 63.56 6,684,518 +1.91(+3.09%)
Jul 07, 2016 61.67 62.21 61.10 61.66 3,750,021 +0.18(+0.29%)
Jul 06, 2016 61.28 61.51 60.35 61.47 4,553,130 +0.37(+0.61%)
Jul 05, 2016 62.16 62.39 60.55 61.10 5,813,973 -1.70(-2.71%)
Jul 01, 2016 61.93 62.81 62.81 62.81 5,635,999 +0.53(+0.84%)
Jun 30, 2016 60.93 62.31 60.77 62.28 5,715,357 +1.30(+2.13%)
Jun 29, 2016 60.18 61.12 59.84 60.98 4,887,656 +1.40(+2.36%)
Jun 28, 2016 59.35 59.89 58.75 59.58 5,774,292 +0.94(+1.60%)
Jun 27, 2016 59.56 59.73 57.94 58.64 8,960,975 -1.36(-2.26%)
Jun 24, 2016 61.78 62.12 59.96 60.00 14,825,550 -4.26(-6.64%)
Jun 23, 2016 63.80 64.28 63.44 64.26 4,381,649 +1.47(+2.34%)
Jun 22, 2016 63.17 63.33 62.58 62.79 3,720,933 -0.05(-0.08%)
Jun 21, 2016 62.81 63.18 62.44 62.84 4,007,294 +0.05(+0.08%)
Jun 20, 2016 63.18 63.54 62.76 62.79 4,979,577 +0.41(+0.66%)
Jun 17, 2016 61.90 62.98 61.81 62.38 6,624,331 +0.77(+1.25%)
Jun 16, 2016 61.13 61.73 60.26 61.61 4,947,849 -0.07(-0.11%)
Jun 15, 2016 61.77 62.39 61.07 61.67 4,628,019 +0.17(+0.28%)
Jun 14, 2016 61.66 62.07 60.75 61.50 4,940,145 -0.30(-0.49%)
Jun 13, 2016 62.19 62.72 61.80 61.80 4,974,557 -0.66(-1.05%)
Jun 10, 2016 62.70 62.90 61.93 62.46 5,939,571 -0.93(-1.46%)
Jun 09, 2016 63.58 63.67 62.96 63.39 4,606,848 -0.78(-1.22%)
Jun 08, 2016 63.67 64.65 63.49 64.17 7,288,585 +1.07(+1.69%)
Jun 07, 2016 62.87 63.49 62.80 63.10 5,155,201 +0.32(+0.51%)
Jun 06, 2016 61.91 62.87 61.70 62.78 5,812,509 +1.13(+1.84%)
Jun 03, 2016 60.51 61.73 60.05 61.65 8,057,394 +1.17(+1.93%)
Jun 02, 2016 59.64 60.50 59.38 60.48 5,617,943 +1.11(+1.87%)
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.