Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 62.09 63.11 62.02 62.45 10,437,457 -0.02(-0.04%)
Jan 29, 2015 62.40 62.61 61.54 62.47 11,723,745 -0.01(-0.01%)
Jan 28, 2015 62.78 63.41 62.44 62.48 18,271,294 +0.12(+0.20%)
Jan 27, 2015 67.18 63.53 61.77 62.36 35,191,260 -4.83(-7.18%)
Jan 26, 2015 66.66 67.36 66.30 67.18 10,422,006 +0.33(+0.49%)
Jan 23, 2015 67.77 67.94 66.53 66.85 6,438,038 -0.94(-1.39%)
Jan 22, 2015 67.20 68.22 66.71 67.80 7,129,902 +1.13(+1.70%)
Jan 21, 2015 65.28 66.69 65.28 66.67 8,467,675 +1.09(+1.67%)
Jan 20, 2015 65.92 65.99 64.96 65.57 7,587,930 +0.09(+0.13%)
Jan 16, 2015 65.78 65.85 64.85 65.49 13,349,624 -0.36(-0.55%)
Jan 15, 2015 66.67 67.29 65.83 65.85 8,545,482 -0.82(-1.23%)
Jan 14, 2015 65.75 66.78 65.27 66.67 13,383,365 -0.23(-0.35%)
Jan 13, 2015 67.91 68.08 65.99 66.90 6,555,552 -0.40(-0.60%)
Jan 12, 2015 67.95 67.98 66.67 67.30 5,610,608 -0.59(-0.87%)
Jan 09, 2015 68.75 68.85 67.40 67.89 6,270,828 -0.82(-1.20%)
Jan 08, 2015 69.07 69.15 68.04 68.71 9,829,146 +0.70(+1.02%)
Jan 07, 2015 67.67 68.27 66.94 68.01 8,405,223 +1.04(+1.55%)
Jan 06, 2015 67.60 67.91 65.97 66.98 11,186,168 -0.43(-0.64%)
Jan 05, 2015 69.98 70.04 67.08 67.41 14,546,204 -3.76(-5.28%)
Jan 02, 2015 71.08 71.55 70.22 71.17 4,870,348 +0.27(+0.38%)
Dec 31, 2014 71.95 70.89 70.89 70.89 4,197,378 -0.82(-1.14%)
Dec 30, 2014 72.50 72.52 71.65 71.72 4,128,032 -0.87(-1.20%)
Dec 29, 2014 72.96 73.03 72.49 72.58 3,087,467 -0.40(-0.55%)
Dec 26, 2014 72.77 73.32 72.59 72.99 4,038,190 +0.39(+0.54%)
Dec 24, 2014 72.53 72.59 72.59 72.59 2,135,678 +0.17(+0.24%)
Dec 23, 2014 72.03 72.76 71.76 72.42 4,593,835 +0.91(+1.28%)
Dec 22, 2014 71.62 71.89 71.14 71.51 5,909,427 +0.47(+0.67%)
Dec 19, 2014 70.93 71.24 70.39 71.03 12,509,392 +0.02(+0.02%)
Dec 18, 2014 71.17 71.17 70.14 71.02 10,767,774 +1.50(+2.16%)
Dec 17, 2014 69.25 69.82 68.18 69.52 11,195,311 +0.32(+0.46%)
Dec 16, 2014 69.11 71.45 69.05 69.20 10,389,813 -0.32(-0.46%)
Dec 15, 2014 70.68 70.71 69.24 69.52 8,948,072 -0.58(-0.83%)
Dec 12, 2014 71.26 71.26 69.68 70.10 13,333,077 -1.70(-2.36%)
Dec 11, 2014 72.56 73.03 71.67 71.79 6,020,832 -0.26(-0.35%)
Dec 10, 2014 73.51 73.60 71.84 72.05 8,726,073 -1.88(-2.55%)
Dec 09, 2014 72.94 74.49 72.65 73.93 8,462,634 +0.15(+0.21%)
Dec 08, 2014 76.42 76.50 73.74 73.78 9,282,385 -2.73(-3.57%)
Dec 05, 2014 77.31 77.42 76.45 76.51 4,654,277 -0.69(-0.89%)
Dec 04, 2014 77.22 78.13 77.08 77.20 4,397,825 -0.39(-0.51%)
Dec 03, 2014 77.49 78.59 77.42 77.59 8,947,926 +0.52(+0.67%)
Dec 02, 2014 77.05 77.42 76.46 77.08 5,035,626 +0.40(+0.52%)
Dec 01, 2014 77.64 77.82 75.74 76.68 9,594,874 -1.24(-1.59%)
Nov 28, 2014 80.86 81.03 77.55 77.92 7,463,557 -4.02(-4.91%)
Nov 26, 2014 82.33 81.94 81.94 81.94 3,180,923 -0.35(-0.42%)
Nov 25, 2014 82.18 82.59 81.58 82.29 4,288,263 +0.22(+0.26%)
Nov 24, 2014 82.41 82.46 81.41 82.07 5,304,504 -0.38(-0.46%)
Nov 21, 2014 80.79 82.97 80.71 82.45 11,281,351 +3.38(+4.27%)
Nov 20, 2014 77.71 79.11 77.51 79.07 3,940,922 +0.61(+0.78%)
Nov 19, 2014 78.90 79.24 78.14 78.46 6,041,028 -0.57(-0.73%)
Nov 18, 2014 78.77 79.35 78.47 79.04 3,564,879 +0.26(+0.33%)
Nov 17, 2014 78.42 79.07 77.80 78.77 3,197,927 +0.28(+0.36%)
Nov 14, 2014 78.23 78.77 77.96 78.49 3,434,863 +0.18(+0.23%)
Nov 13, 2014 79.83 79.92 77.98 78.32 5,066,227 -1.46(-1.83%)
Nov 12, 2014 79.14 79.95 78.63 79.77 3,626,254 +0.36(+0.45%)
Nov 11, 2014 79.24 79.62 78.69 79.42 3,183,669 +0.25(+0.31%)
Nov 10, 2014 78.90 79.43 78.90 79.17 4,270,827 +0.35(+0.44%)
Nov 07, 2014 78.43 78.87 78.15 78.82 3,496,417 +0.66(+0.84%)
Nov 06, 2014 77.08 78.22 76.87 78.16 4,424,649 +1.16(+1.51%)
Nov 05, 2014 77.03 77.18 76.26 77.00 4,538,894 +0.62(+0.81%)
Nov 04, 2014 77.26 77.46 75.94 76.38 6,260,305 -1.25(-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.