Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 63.65 64.70 63.58 64.02 10,180,901 -0.02(-0.04%)
Jan 29, 2015 63.97 64.19 63.09 64.05 11,435,572 -0.01(-0.01%)
Jan 28, 2015 64.37 65.01 64.01 64.05 17,822,182 +0.13(+0.20%)
Jan 27, 2015 68.87 65.13 63.33 63.93 34,326,248 -4.95(-7.18%)
Jan 26, 2015 68.34 69.06 67.97 68.87 10,165,830 +0.34(+0.49%)
Jan 23, 2015 69.48 69.65 68.21 68.54 6,279,790 -0.97(-1.39%)
Jan 22, 2015 68.89 69.94 68.39 69.51 6,954,647 +1.16(+1.70%)
Jan 21, 2015 66.92 68.37 66.92 68.35 8,259,537 +1.12(+1.67%)
Jan 20, 2015 67.59 67.65 66.60 67.23 7,401,416 +0.09(+0.13%)
Jan 16, 2015 67.44 67.51 66.48 67.14 13,021,486 -0.37(-0.55%)
Jan 15, 2015 68.35 68.99 67.49 67.51 8,335,432 -0.84(-1.23%)
Jan 14, 2015 67.41 68.46 66.92 68.35 13,054,402 -0.24(-0.35%)
Jan 13, 2015 69.62 69.80 67.66 68.58 6,394,416 -0.41(-0.60%)
Jan 12, 2015 69.66 69.70 68.35 69.00 5,472,699 -0.60(-0.87%)
Jan 09, 2015 70.48 70.59 69.10 69.60 6,116,691 -0.84(-1.19%)
Jan 08, 2015 70.82 70.89 69.75 70.44 9,587,545 +0.71(+1.02%)
Jan 07, 2015 69.38 69.99 68.62 69.73 8,198,623 +1.06(+1.55%)
Jan 06, 2015 69.31 69.62 67.63 68.66 10,911,212 -0.44(-0.64%)
Jan 05, 2015 71.74 71.80 68.77 69.11 14,188,659 -3.85(-5.28%)
Jan 02, 2015 72.87 73.35 71.99 72.96 4,750,635 +0.28(+0.38%)
Dec 31, 2014 73.76 72.68 72.68 72.68 4,094,206 -0.84(-1.14%)
Dec 30, 2014 74.33 74.35 73.46 73.52 4,026,565 -0.89(-1.20%)
Dec 29, 2014 74.80 74.87 74.32 74.41 3,011,577 -0.41(-0.55%)
Dec 26, 2014 74.60 75.17 74.42 74.83 3,938,931 +0.41(+0.54%)
Dec 24, 2014 74.36 74.42 74.42 74.42 2,083,183 +0.17(+0.24%)
Dec 23, 2014 73.84 74.60 73.57 74.25 4,480,919 +0.94(+1.28%)
Dec 22, 2014 73.42 73.70 72.94 73.31 5,764,173 +0.48(+0.67%)
Dec 19, 2014 72.72 73.04 72.17 72.82 12,201,911 +0.02(+0.02%)
Dec 18, 2014 72.97 72.97 71.90 72.81 10,503,102 +1.54(+2.16%)
Dec 17, 2014 70.99 71.58 69.90 71.27 10,920,130 +0.33(+0.46%)
Dec 16, 2014 70.86 73.25 70.79 70.94 10,134,432 -0.33(-0.46%)
Dec 15, 2014 72.46 72.49 70.98 71.27 8,728,128 -0.60(-0.83%)
Dec 12, 2014 73.05 73.05 71.43 71.86 13,005,350 -1.74(-2.36%)
Dec 11, 2014 74.39 74.87 73.48 73.60 5,872,840 -0.26(-0.35%)
Dec 10, 2014 75.37 75.45 73.65 73.86 8,511,587 -1.93(-2.55%)
Dec 09, 2014 74.78 76.37 74.48 75.79 8,254,623 +0.16(+0.21%)
Dec 08, 2014 78.34 78.42 75.60 75.64 9,054,224 -2.80(-3.57%)
Dec 05, 2014 79.26 79.38 78.38 78.44 4,539,875 -0.71(-0.89%)
Dec 04, 2014 79.16 80.10 79.02 79.15 4,289,726 -0.40(-0.51%)
Dec 03, 2014 79.44 80.57 79.38 79.55 8,727,986 +0.53(+0.67%)
Dec 02, 2014 78.99 79.38 78.39 79.02 4,911,850 +0.40(+0.52%)
Dec 01, 2014 79.60 79.78 77.65 78.61 9,359,032 -1.27(-1.59%)
Nov 28, 2014 82.89 83.07 79.50 79.88 7,280,103 -4.12(-4.91%)
Nov 26, 2014 84.40 84.00 84.00 84.00 3,102,736 -0.36(-0.42%)
Nov 25, 2014 84.25 84.67 83.64 84.36 4,182,857 +0.22(+0.26%)
Nov 24, 2014 84.49 84.54 83.46 84.14 5,174,120 -0.39(-0.46%)
Nov 21, 2014 82.82 85.06 82.74 84.53 11,004,056 +3.46(+4.27%)
Nov 20, 2014 79.67 81.11 79.46 81.07 3,844,054 +0.63(+0.78%)
Nov 19, 2014 80.88 81.23 80.11 80.44 5,892,539 -0.59(-0.73%)
Nov 18, 2014 80.76 81.35 80.45 81.03 3,477,255 +0.27(+0.33%)
Nov 17, 2014 80.40 81.06 79.76 80.76 3,119,322 +0.29(+0.36%)
Nov 14, 2014 80.20 80.76 79.92 80.47 3,350,434 +0.18(+0.23%)
Nov 13, 2014 81.84 81.93 79.95 80.29 4,941,699 -1.49(-1.83%)
Nov 12, 2014 81.13 81.96 80.62 81.78 3,537,121 +0.37(+0.45%)
Nov 11, 2014 81.24 81.63 80.68 81.42 3,105,415 +0.25(+0.31%)
Nov 10, 2014 80.88 81.43 80.88 81.16 4,165,850 +0.36(+0.44%)
Nov 07, 2014 80.41 80.86 80.12 80.80 3,410,475 +0.67(+0.84%)
Nov 06, 2014 79.02 80.19 78.80 80.13 4,315,891 +1.19(+1.51%)
Nov 05, 2014 78.97 79.12 78.18 78.94 4,427,328 +0.64(+0.81%)
Nov 04, 2014 79.21 79.41 77.85 78.30 6,106,427 -1.28(-1.61%)
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.