Skip to main content

Caterpillar (NY: CAT )

365.17 +0.52 (+0.14%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 59.13 59.54 58.55 59.37 3,286,468 -0.20(-0.33%)
May 31, 2016 59.17 60.11 59.11 59.57 4,957,405 +0.45(+0.76%)
May 27, 2016 59.27 59.12 59.12 59.12 3,654,312 -0.10(-0.17%)
May 26, 2016 60.17 60.46 59.20 59.22 5,047,261 -0.40(-0.68%)
May 25, 2016 58.85 59.72 58.54 59.62 6,137,699 +1.22(+2.08%)
May 24, 2016 58.15 58.53 57.71 58.40 4,713,541 +0.57(+0.98%)
May 23, 2016 57.34 58.29 57.17 57.84 4,871,396 +0.44(+0.76%)
May 20, 2016 57.51 58.15 57.30 57.40 6,976,844 +0.36(+0.63%)
May 19, 2016 57.45 57.61 56.71 57.04 7,470,238 -0.95(-1.64%)
May 18, 2016 58.02 59.04 57.57 57.99 6,288,286 -0.38(-0.65%)
May 17, 2016 58.08 59.30 57.88 58.37 5,893,520 +0.29(+0.50%)
May 16, 2016 57.83 58.90 57.59 58.08 5,497,016 +0.52(+0.90%)
May 13, 2016 58.85 58.97 57.56 57.56 7,811,398 -1.34(-2.27%)
May 12, 2016 59.91 60.16 58.48 58.90 5,509,860 -0.60(-1.01%)
May 11, 2016 59.85 60.47 59.45 59.50 5,711,205 -0.07(-0.11%)
May 10, 2016 58.15 59.73 57.99 59.57 7,920,422 +1.42(+2.44%)
May 09, 2016 59.42 59.66 57.97 58.15 11,448,095 -2.12(-3.52%)
May 06, 2016 59.28 60.32 58.84 60.27 8,451,080 +0.47(+0.78%)
May 05, 2016 60.92 61.27 59.72 59.80 9,824,566 -1.19(-1.95%)
May 04, 2016 62.58 62.69 60.71 60.99 8,443,199 -1.74(-2.78%)
May 03, 2016 63.13 63.34 62.09 62.73 5,831,750 -1.22(-1.90%)
May 02, 2016 63.54 64.14 62.95 63.95 4,052,969 +0.10(+0.15%)
Apr 29, 2016 64.10 64.90 63.52 63.85 9,376,130 -0.02(-0.04%)
Apr 28, 2016 64.10 65.04 63.75 63.87 5,896,772 -0.76(-1.18%)
Apr 27, 2016 64.06 64.81 63.75 64.64 5,428,082 +0.85(+1.33%)
Apr 26, 2016 63.38 63.87 62.82 63.79 7,408,044 +0.71(+1.12%)
Apr 25, 2016 64.49 64.79 62.60 63.08 9,833,518 -1.26(-1.95%)
Apr 22, 2016 64.84 65.05 63.42 64.34 12,293,719 -0.28(-0.43%)
Apr 21, 2016 64.69 65.38 64.23 64.62 7,918,447 -0.25(-0.39%)
Apr 20, 2016 65.29 65.58 64.52 64.88 6,584,190 -0.53(-0.81%)
Apr 19, 2016 65.08 65.81 64.65 65.40 7,720,756 +0.93(+1.44%)
Apr 18, 2016 63.84 64.98 63.57 64.48 5,926,927 +0.07(+0.10%)
Apr 15, 2016 64.58 64.91 64.05 64.41 6,770,638 +0.10(+0.15%)
Apr 14, 2016 64.63 64.86 63.76 64.31 6,603,164 -0.06(-0.10%)
Apr 13, 2016 62.54 64.40 62.29 64.38 11,511,551 +2.47(+3.98%)
Apr 12, 2016 61.07 62.43 60.59 61.91 6,304,618 +1.20(+1.97%)
Apr 11, 2016 60.70 61.65 60.70 60.72 4,799,339 +0.23(+0.38%)
Apr 08, 2016 61.04 61.22 60.21 60.49 6,036,524 +0.15(+0.24%)
Apr 07, 2016 60.60 60.76 60.01 60.34 5,900,792 -0.85(-1.40%)
Apr 06, 2016 61.44 61.48 59.96 61.20 6,058,919 -0.02(-0.03%)
Apr 05, 2016 61.28 61.71 60.69 61.21 5,391,915 -0.39(-0.63%)
Apr 04, 2016 62.29 62.68 61.36 61.60 5,346,117 -0.87(-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.