Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 86.85 87.30 86.23 86.88 5,459,902 -0.62(-0.71%)
Apr 29, 2015 85.69 87.92 85.46 87.50 7,021,063 +1.30(+1.51%)
Apr 28, 2015 85.42 86.22 84.50 86.20 5,736,189 +0.87(+1.02%)
Apr 27, 2015 84.77 85.94 84.40 85.33 5,911,992 +0.73(+0.86%)
Apr 24, 2015 84.70 85.17 84.02 84.60 5,848,686 -0.19(-0.22%)
Apr 23, 2015 86.85 87.50 83.85 84.79 18,916,862 -0.08(-0.09%)
Apr 22, 2015 84.13 84.94 83.09 84.87 6,518,607 +0.95(+1.13%)
Apr 21, 2015 84.66 84.97 83.61 83.92 5,620,905 -0.68(-0.80%)
Apr 20, 2015 83.96 84.75 83.90 84.60 3,914,520 +1.32(+1.59%)
Apr 17, 2015 83.50 83.59 82.66 83.28 5,313,991 -1.06(-1.26%)
Apr 16, 2015 84.40 84.90 84.00 84.34 5,691,862 -0.82(-0.96%)
Apr 15, 2015 83.29 85.73 83.00 85.16 9,642,612 +2.16(+2.60%)
Apr 14, 2015 82.55 83.24 81.54 83.00 5,891,687 +0.86(+1.05%)
Apr 13, 2015 82.60 82.61 81.60 82.14 5,293,593 -0.46(-0.56%)
Apr 10, 2015 81.10 82.80 80.74 82.60 6,831,923 +1.92(+2.38%)
Apr 09, 2015 80.50 81.21 80.28 80.68 4,291,650 +0.24(+0.30%)
Apr 08, 2015 80.84 81.24 79.92 80.44 4,196,146 -0.10(-0.12%)
Apr 07, 2015 81.22 81.43 80.50 80.54 3,524,812 -0.95(-1.17%)
Apr 06, 2015 80.35 82.00 79.98 81.49 4,496,280 +1.25(+1.56%)
Apr 02, 2015 79.60 80.24 80.24 80.24 3,555,300 +0.60(+0.75%)
Apr 01, 2015 80.03 80.52 79.39 79.64 4,446,188 -0.39(-0.49%)
Mar 31, 2015 80.51 80.65 79.81 80.03 4,848,153 -1.34(-1.65%)
Mar 30, 2015 80.01 81.52 80.00 81.37 4,621,215 +1.70(+2.13%)
Mar 27, 2015 79.46 79.88 78.76 79.67 6,336,976 -0.21(-0.26%)
Mar 26, 2015 79.64 80.80 79.51 79.88 4,238,537 +0.02(+0.03%)
Mar 25, 2015 81.03 81.03 79.83 79.86 4,802,645 -0.62(-0.77%)
Mar 24, 2015 81.15 81.20 80.20 80.48 3,978,741 -0.61(-0.75%)
Mar 23, 2015 81.19 81.92 81.02 81.09 4,704,036 -0.10(-0.12%)
Mar 20, 2015 80.62 81.25 80.19 81.19 8,216,642 +1.10(+1.37%)
Mar 19, 2015 80.50 80.50 79.56 80.09 5,235,875 -1.24(-1.52%)
Mar 18, 2015 78.25 81.44 78.25 81.33 12,153,743 +2.88(+3.67%)
Mar 17, 2015 79.35 79.35 78.25 78.45 6,979,733 -1.52(-1.90%)
Mar 16, 2015 79.57 80.00 79.06 79.97 3,598,427 +0.74(+0.93%)
Mar 13, 2015 79.90 79.91 78.19 79.23 7,272,688 -0.96(-1.20%)
Mar 12, 2015 80.27 80.48 79.80 80.19 3,613,401 +0.49(+0.61%)
Mar 11, 2015 80.15 80.15 79.26 79.70 4,612,178 -0.21(-0.26%)
Mar 10, 2015 80.02 80.76 79.74 79.91 4,850,125 -0.90(-1.11%)
Mar 09, 2015 80.17 81.34 80.10 80.81 4,740,452 +0.75(+0.94%)
Mar 06, 2015 80.37 81.21 79.55 80.06 7,913,796 -1.45(-1.78%)
Mar 05, 2015 81.73 81.56 80.06 81.51 7,123,448 -0.22(-0.27%)
Mar 04, 2015 82.57 82.84 80.83 81.73 6,858,122 -1.11(-1.34%)
Mar 03, 2015 82.71 83.79 82.65 82.84 4,322,227 -0.16(-0.19%)
Mar 02, 2015 82.90 83.07 82.24 83.00 4,153,944 +0.10(+0.12%)
Feb 27, 2015 84.18 84.18 82.89 82.90 4,370,537 -0.90(-1.07%)
Feb 26, 2015 85.10 85.10 83.56 83.80 4,456,790 -1.35(-1.59%)
Feb 25, 2015 84.52 85.36 84.17 85.15 3,450,013 +0.65(+0.77%)
Feb 24, 2015 83.77 84.69 83.60 84.50 3,679,262 +1.01(+1.21%)
Feb 23, 2015 83.90 83.98 83.14 83.49 5,179,733 -0.95(-1.13%)
Feb 20, 2015 83.30 84.62 82.40 84.44 6,029,411 +1.14(+1.37%)
Feb 19, 2015 83.81 84.00 82.20 83.30 5,733,283 -1.50(-1.77%)
Feb 18, 2015 84.92 85.81 84.58 84.80 3,568,585 -0.58(-0.68%)
Feb 17, 2015 84.86 85.58 84.20 85.38 3,923,153 +0.25(+0.29%)
Feb 13, 2015 84.11 85.13 85.13 85.13 5,645,500 +1.60(+1.92%)
Feb 12, 2015 84.08 84.25 83.31 83.53 4,622,556 +0.12(+0.14%)
Feb 11, 2015 83.56 83.67 82.24 83.41 5,722,239 -0.49(-0.58%)
Feb 10, 2015 85.00 85.00 83.46 83.90 6,569,047 -0.77(-0.91%)
Feb 09, 2015 83.05 84.87 82.95 84.67 7,628,540 +1.46(+1.75%)
Feb 06, 2015 83.60 84.14 82.80 83.21 5,581,494 -0.36(-0.43%)
Feb 05, 2015 82.40 83.63 81.87 83.57 6,639,583 +1.62(+1.98%)
Feb 04, 2015 82.78 83.32 81.66 81.95 8,805,941 -1.97(-2.35%)
Feb 03, 2015 81.22 84.11 81.15 83.92 10,894,478 +3.08(+3.81%)
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.