Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 65.71 66.54 65.12 65.46 9,145,664 -0.03(-0.04%)
Apr 28, 2016 65.72 66.68 65.35 65.48 5,751,829 -0.78(-1.18%)
Apr 27, 2016 65.68 66.44 65.36 66.27 5,294,659 +0.87(+1.33%)
Apr 26, 2016 64.98 65.47 64.40 65.40 7,225,953 +0.72(+1.12%)
Apr 25, 2016 66.11 66.42 64.18 64.67 9,591,810 -1.29(-1.95%)
Apr 22, 2016 66.48 66.69 65.02 65.96 11,991,538 -0.29(-0.43%)
Apr 21, 2016 66.33 67.02 65.85 66.25 7,723,811 -0.26(-0.39%)
Apr 20, 2016 66.94 67.23 66.14 66.51 6,422,349 -0.54(-0.81%)
Apr 19, 2016 66.72 67.47 66.28 67.05 7,530,978 +0.95(+1.44%)
Apr 18, 2016 65.45 66.62 65.18 66.10 5,781,242 +0.07(+0.10%)
Apr 15, 2016 66.21 66.54 65.67 66.03 6,604,214 +0.10(+0.15%)
Apr 14, 2016 66.26 66.49 65.37 65.94 6,440,857 -0.07(-0.10%)
Apr 13, 2016 64.12 66.03 63.86 66.00 11,228,594 +2.53(+3.98%)
Apr 12, 2016 62.61 64.01 62.11 63.47 6,149,649 +1.23(+1.97%)
Apr 11, 2016 62.23 63.21 62.23 62.25 4,681,370 +0.23(+0.38%)
Apr 08, 2016 62.58 62.77 61.72 62.01 5,888,145 +0.15(+0.24%)
Apr 07, 2016 62.13 62.29 61.52 61.86 5,755,750 -0.88(-1.40%)
Apr 06, 2016 62.99 63.03 61.47 62.74 5,909,989 -0.02(-0.03%)
Apr 05, 2016 62.82 63.27 62.22 62.76 5,259,381 -0.40(-0.63%)
Apr 04, 2016 63.86 64.26 62.91 63.16 5,214,708 -0.89(-1.39%)
Apr 01, 2016 63.10 64.12 62.28 64.05 5,848,599 +0.21(+0.33%)
Mar 31, 2016 63.64 64.33 63.59 63.84 5,213,710 +0.02(+0.04%)
Mar 30, 2016 64.17 64.43 63.40 63.82 5,858,289 +0.42(+0.66%)
Mar 29, 2016 62.53 63.43 61.88 63.40 4,897,547 +0.58(+0.92%)
Mar 28, 2016 62.68 63.02 62.11 62.82 4,106,775 +0.02(+0.04%)
Mar 24, 2016 60.83 62.80 62.80 62.80 8,435,644 +1.34(+2.19%)
Mar 23, 2016 62.53 62.66 61.36 61.46 6,417,527 -1.56(-2.48%)
Mar 22, 2016 63.05 63.46 62.76 63.02 4,346,673 -0.28(-0.45%)
Mar 21, 2016 63.00 63.68 62.59 63.30 5,174,154 +0.35(+0.56%)
Mar 18, 2016 63.46 64.17 62.26 62.95 16,485,225 -0.36(-0.57%)
Mar 17, 2016 61.89 63.64 61.32 63.31 15,962,377 +1.30(+2.10%)
Mar 16, 2016 60.55 62.15 60.22 62.01 7,960,915 +1.58(+2.62%)
Mar 15, 2016 59.59 60.45 59.10 60.42 5,604,590 -0.24(-0.40%)
Mar 14, 2016 60.66 61.26 60.16 60.66 6,066,451 -0.06(-0.10%)
Mar 11, 2016 60.35 60.97 60.29 60.72 5,739,139 +1.20(+2.02%)
Mar 10, 2016 60.08 60.08 58.80 59.52 7,615,580 -0.43(-0.71%)
Mar 09, 2016 60.33 60.64 59.44 59.95 5,884,092 +0.12(+0.20%)
Mar 08, 2016 61.54 61.81 59.65 59.83 10,486,977 -2.54(-4.07%)
Mar 07, 2016 60.72 63.17 60.72 62.37 12,876,566 +1.61(+2.65%)
Mar 04, 2016 60.13 61.69 59.67 60.76 11,415,388 +0.91(+1.52%)
Mar 03, 2016 58.07 60.12 57.88 59.85 8,599,054 +1.98(+3.42%)
Mar 02, 2016 57.34 58.33 56.89 57.87 5,756,282 +0.24(+0.42%)
Mar 01, 2016 57.09 57.96 56.17 57.63 5,335,685 +1.16(+2.05%)
Feb 29, 2016 56.00 57.20 55.46 56.47 10,361,011 +0.69(+1.24%)
Feb 26, 2016 56.21 56.72 55.43 55.78 4,975,280 +0.33(+0.60%)
Feb 25, 2016 54.96 55.44 54.09 55.44 5,127,600 +0.49(+0.90%)
Feb 24, 2016 53.97 55.02 52.60 54.95 7,719,911 +0.08(+0.15%)
Feb 23, 2016 55.98 56.08 54.80 54.87 6,712,913 -1.28(-2.27%)
Feb 22, 2016 54.57 56.32 55.34 56.14 6,938,936 +1.58(+2.89%)
Feb 19, 2016 54.15 54.65 53.45 54.57 5,988,402 -0.58(-1.06%)
Feb 18, 2016 56.01 56.38 54.33 55.15 7,403,905 -0.95(-1.69%)
Feb 17, 2016 55.05 56.54 54.82 56.10 8,840,121 +1.71(+3.14%)
Feb 16, 2016 53.52 54.67 52.97 54.39 5,777,678 +1.72(+3.26%)
Feb 12, 2016 51.71 52.67 52.67 52.67 5,152,191 +1.45(+2.83%)
Feb 11, 2016 50.80 51.97 50.47 51.22 8,458,130 -0.61(-1.17%)
Feb 10, 2016 53.61 53.70 51.71 51.83 7,133,138 -1.49(-2.80%)
Feb 09, 2016 53.30 53.72 52.65 53.32 6,759,264 -0.54(-1.01%)
Feb 08, 2016 54.57 54.75 53.10 53.87 7,571,696 -1.28(-2.33%)
Feb 05, 2016 54.77 55.68 54.37 55.15 8,948,323 +0.13(+0.24%)
Feb 04, 2016 53.05 55.88 53.05 55.02 15,103,882 +2.24(+4.25%)
Feb 03, 2016 51.27 53.04 49.88 52.77 9,988,948 +2.17(+4.29%)
Feb 02, 2016 51.11 51.34 50.45 50.60 7,530,501 -1.69(-3.24%)
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.