Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 61.98 62.33 61.63 62.00 7,867,049 +0.22(+0.36%)
Jul 30, 2015 60.70 61.80 60.47 61.78 9,366,715 +0.80(+1.32%)
Jul 29, 2015 60.95 61.08 60.33 60.98 17,493,878 -0.35(-0.58%)
Jul 28, 2015 59.87 61.63 59.76 61.33 19,908,122 +1.94(+3.27%)
Jul 27, 2015 59.28 59.71 58.96 59.39 13,023,332 -0.61(-1.02%)
Jul 24, 2015 60.65 60.79 59.81 60.01 11,636,411 -0.62(-1.01%)
Jul 23, 2015 61.27 62.33 60.44 60.62 17,637,876 -2.27(-3.61%)
Jul 22, 2015 63.87 63.97 62.41 62.89 12,908,341 -1.94(-2.99%)
Jul 21, 2015 64.50 65.36 64.07 64.83 5,949,985 -0.02(-0.04%)
Jul 20, 2015 65.50 65.68 64.77 64.86 5,441,858 -0.72(-1.09%)
Jul 17, 2015 65.88 65.95 65.27 65.58 3,717,634 -0.47(-0.72%)
Jul 16, 2015 66.83 66.94 65.77 66.05 4,674,362 +0.29(+0.44%)
Jul 15, 2015 66.06 66.30 65.44 65.76 4,685,934 -0.23(-0.36%)
Jul 14, 2015 65.27 66.16 65.26 65.99 4,858,875 +0.64(+0.98%)
Jul 13, 2015 64.75 65.66 64.60 65.35 5,411,815 +1.16(+1.81%)
Jul 10, 2015 64.57 64.78 63.97 64.19 4,473,154 +0.36(+0.56%)
Jul 09, 2015 65.19 65.40 63.65 63.83 5,849,751 -0.45(-0.70%)
Jul 08, 2015 64.89 65.03 63.88 64.28 5,535,485 -1.34(-2.05%)
Jul 07, 2015 64.84 65.73 63.98 65.62 6,646,242 +0.66(+1.01%)
Jul 06, 2015 65.36 65.74 64.64 64.97 6,266,940 -0.96(-1.46%)
Jul 02, 2015 66.05 65.93 65.93 65.93 3,304,851 +0.34(+0.51%)
Jul 01, 2015 66.72 66.77 65.27 65.59 6,778,326 -0.68(-1.03%)
Jun 30, 2015 67.27 67.39 66.26 66.27 5,219,107 -0.38(-0.56%)
Jun 29, 2015 67.37 67.77 66.49 66.65 6,075,768 -1.19(-1.75%)
Jun 26, 2015 67.59 67.94 67.05 67.84 5,615,180 +0.08(+0.12%)
Jun 25, 2015 68.93 69.01 67.71 67.76 4,139,442 -1.13(-1.64%)
Jun 24, 2015 69.37 69.39 68.81 68.89 4,368,729 -0.22(-0.32%)
Jun 23, 2015 69.09 69.24 68.84 69.11 3,249,500 +0.14(+0.20%)
Jun 22, 2015 68.73 69.01 68.53 68.97 4,669,649 +0.59(+0.86%)
Jun 19, 2015 68.19 68.73 68.09 68.38 5,005,396 +0.06(+0.09%)
Jun 18, 2015 67.84 68.55 67.84 68.32 4,317,791 +0.15(+0.22%)
Jun 17, 2015 67.89 68.41 67.44 68.17 4,355,067 +0.52(+0.76%)
Jun 16, 2015 67.81 67.99 67.38 67.66 3,705,761 -0.42(-0.62%)
Jun 15, 2015 68.09 68.28 67.47 68.08 3,482,508 -0.56(-0.82%)
Jun 12, 2015 68.72 69.08 68.42 68.64 2,832,018 -0.25(-0.36%)
Jun 11, 2015 69.24 69.35 68.70 68.89 3,676,623 -0.24(-0.35%)
Jun 10, 2015 68.33 69.31 68.26 69.13 6,037,261 +1.37(+2.02%)
Jun 09, 2015 67.55 68.46 67.55 67.77 5,099,127 +0.45(+0.67%)
Jun 08, 2015 67.04 67.57 67.02 67.31 4,294,980 +0.08(+0.12%)
Jun 05, 2015 66.42 67.59 66.34 67.23 5,039,609 +0.45(+0.68%)
Jun 04, 2015 66.80 67.51 66.66 66.78 4,831,607 -0.59(-0.88%)
Jun 03, 2015 67.66 68.02 67.05 67.37 3,636,657 +0.05(+0.07%)
Jun 02, 2015 66.58 67.73 66.47 67.33 3,605,548 +0.50(+0.75%)
Jun 01, 2015 67.24 67.48 66.18 66.83 5,089,894 +0.16(+0.25%)
May 29, 2015 66.99 67.45 66.50 66.66 5,996,980 -0.54(-0.80%)
May 28, 2015 68.23 68.33 66.98 67.20 7,549,859 -1.49(-2.17%)
May 27, 2015 68.75 69.37 68.48 68.70 5,781,236 +0.06(+0.09%)
May 26, 2015 68.86 68.87 68.20 68.63 4,031,056 -0.62(-0.89%)
May 22, 2015 69.68 69.25 69.25 69.25 4,458,772 -0.55(-0.78%)
May 21, 2015 68.94 70.02 68.71 69.80 10,437,806 +1.09(+1.59%)
May 20, 2015 68.47 68.86 68.08 68.70 4,916,638 +0.54(+0.79%)
May 19, 2015 68.67 68.67 67.59 68.16 7,265,530 -0.82(-1.19%)
May 18, 2015 69.06 69.06 68.48 68.98 3,935,165 -0.11(-0.16%)
May 15, 2015 69.15 69.20 68.44 69.09 4,101,933 -0.24(-0.35%)
May 14, 2015 69.37 70.00 69.27 69.34 4,131,920 +0.23(+0.34%)
May 13, 2015 69.22 69.59 68.93 69.10 4,068,945 +0.22(+0.32%)
May 12, 2015 68.91 69.02 68.18 68.88 5,204,398 -0.48(-0.69%)
May 11, 2015 69.07 69.88 68.83 69.36 8,808,495 +1.14(+1.67%)
May 08, 2015 68.59 68.63 67.74 68.22 4,578,132 +0.69(+1.02%)
May 07, 2015 67.70 67.88 67.11 67.53 4,982,214 -0.44(-0.64%)
May 06, 2015 68.56 68.71 67.52 67.97 5,715,180 -0.01(-0.01%)
May 05, 2015 68.42 68.93 67.74 67.98 5,917,658 -0.23(-0.34%)
May 04, 2015 68.55 68.73 68.11 68.21 3,522,159 -0.05(-0.08%)
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.