Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 54.62 55.79 54.10 55.08 10,622,105 +0.68(+1.24%)
Feb 26, 2016 54.83 55.32 54.06 54.40 5,100,655 +0.33(+0.60%)
Feb 25, 2016 53.61 54.08 52.76 54.08 5,256,814 +0.48(+0.90%)
Feb 24, 2016 52.64 53.67 51.31 53.60 7,914,450 +0.08(+0.15%)
Feb 23, 2016 54.60 54.71 53.45 53.52 6,882,076 -1.24(-2.27%)
Feb 22, 2016 53.23 54.93 53.98 54.76 7,113,795 +1.54(+2.89%)
Feb 19, 2016 52.82 53.31 52.13 53.23 6,139,307 -0.57(-1.06%)
Feb 18, 2016 54.63 55.00 53.00 53.79 7,590,481 -0.93(-1.69%)
Feb 17, 2016 53.70 55.15 53.47 54.72 9,062,888 +1.67(+3.14%)
Feb 16, 2016 52.20 53.33 51.67 53.05 5,923,273 +1.68(+3.26%)
Feb 12, 2016 50.43 51.38 51.38 51.38 5,282,025 +1.42(+2.83%)
Feb 11, 2016 49.56 50.69 49.23 49.96 8,671,272 -0.59(-1.17%)
Feb 10, 2016 52.29 52.38 50.44 50.56 7,312,890 -1.46(-2.80%)
Feb 09, 2016 51.99 52.40 51.35 52.01 6,929,595 -0.53(-1.01%)
Feb 08, 2016 53.23 53.40 51.79 52.54 7,762,500 -1.25(-2.33%)
Feb 05, 2016 53.43 54.32 53.03 53.79 9,173,818 +0.13(+0.24%)
Feb 04, 2016 51.74 54.50 51.74 53.66 15,484,494 +2.19(+4.25%)
Feb 03, 2016 50.01 51.74 48.65 51.48 10,240,665 +2.12(+4.29%)
Feb 02, 2016 49.86 50.08 49.21 49.36 7,720,266 -1.65(-3.24%)
Feb 01, 2016 50.42 51.32 49.94 51.01 7,320,174 +0.37(+0.74%)
Jan 29, 2016 50.19 50.68 49.43 50.64 10,104,635 +0.94(+1.90%)
Jan 28, 2016 50.45 50.81 47.65 49.69 16,674,539 +2.25(+4.73%)
Jan 27, 2016 47.54 48.73 46.75 47.45 13,529,969 -0.68(-1.42%)
Jan 26, 2016 47.51 48.54 47.26 48.13 10,003,051 +1.02(+2.16%)
Jan 25, 2016 47.97 48.29 46.99 47.12 13,483,152 -2.50(-5.03%)
Jan 22, 2016 49.82 50.90 49.30 49.61 9,606,298 +1.05(+2.16%)
Jan 21, 2016 48.00 49.16 47.39 48.56 10,813,701 +0.72(+1.50%)
Jan 20, 2016 47.25 48.31 45.85 47.85 13,345,139 -0.18(-0.37%)
Jan 19, 2016 49.03 49.25 47.58 48.03 10,444,250 -0.68(-1.40%)
Jan 15, 2016 48.42 48.71 48.71 48.71 15,578,495 -1.33(-2.65%)
Jan 14, 2016 49.21 50.60 48.52 50.04 11,501,322 +1.11(+2.27%)
Jan 13, 2016 49.88 50.42 48.53 48.93 9,006,553 -0.57(-1.15%)
Jan 12, 2016 50.17 50.22 48.53 49.50 10,693,453 +0.10(+0.21%)
Jan 11, 2016 51.16 51.18 48.89 49.39 12,033,502 -1.46(-2.88%)
Jan 08, 2016 51.69 51.85 50.57 50.86 10,302,617 -0.52(-1.02%)
Jan 07, 2016 52.29 52.65 51.15 51.38 10,704,041 -1.83(-3.44%)
Jan 06, 2016 53.02 53.72 52.73 53.21 8,262,281 -0.85(-1.58%)
Jan 05, 2016 54.95 54.99 53.37 54.06 7,617,161 -0.57(-1.04%)
Jan 04, 2016 53.74 54.71 52.81 54.63 10,685,813 +0.02(+0.04%)
Dec 31, 2015 55.00 54.61 54.61 54.61 5,421,584 -0.59(-1.06%)
Dec 30, 2015 55.17 55.95 55.10 55.19 3,930,812 -0.40(-0.72%)
Dec 29, 2015 55.62 55.90 55.14 55.60 4,404,658 +0.49(+0.89%)
Dec 28, 2015 55.54 55.59 54.66 55.11 4,832,436 -0.64(-1.15%)
Dec 24, 2015 56.05 55.75 55.75 55.75 2,889,877 -0.41(-0.73%)
Dec 23, 2015 55.92 56.64 55.43 56.16 9,440,251 +1.19(+2.16%)
Dec 22, 2015 53.23 55.27 53.12 54.97 12,067,244 +2.55(+4.86%)
Dec 21, 2015 52.70 52.89 51.73 52.42 6,609,917 +0.10(+0.20%)
Dec 18, 2015 51.91 52.93 51.51 52.32 16,789,550 +0.17(+0.32%)
Dec 17, 2015 53.98 54.24 52.13 52.15 8,459,986 -2.27(-4.16%)
Dec 16, 2015 53.21 54.54 53.15 54.41 8,395,592 +0.78(+1.45%)
Dec 15, 2015 52.60 53.80 52.42 53.64 7,543,244 +0.51(+0.95%)
Dec 14, 2015 52.74 53.18 52.01 53.13 9,172,042 +0.55(+1.05%)
Dec 11, 2015 52.53 53.11 51.81 52.57 9,424,185 -0.76(-1.43%)
Dec 10, 2015 53.02 53.91 52.96 53.34 7,179,258 +0.38(+0.71%)
Dec 09, 2015 53.27 53.85 52.36 52.96 10,670,796 -0.51(-0.95%)
Dec 08, 2015 53.83 53.97 53.18 53.47 8,543,798 -1.46(-2.66%)
Dec 07, 2015 55.19 55.23 54.41 54.93 8,469,906 -1.30(-2.32%)
Dec 04, 2015 55.73 56.27 55.28 56.23 6,536,184 +0.27(+0.49%)
Dec 03, 2015 57.17 57.23 55.74 55.96 10,118,828 -1.12(-1.96%)
Dec 02, 2015 57.21 57.96 56.75 57.07 6,300,628 -0.43(-0.74%)
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.