Caterpillar (NY: CAT )

179.37 +8.14 (+4.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 80.08 80.88 79.49 80.84 7,146,530 +0.87(+1.09%)
Jan 30, 2015 79.51 80.82 79.42 79.97 8,150,671 -0.03(-0.04%)
Jan 29, 2015 79.91 80.18 78.81 80.00 9,155,141 -0.01(-0.01%)
Jan 28, 2015 80.40 81.20 79.96 80.01 14,268,161 +0.16(+0.20%)
Jan 27, 2015 86.03 81.35 79.10 79.85 27,481,060 -6.18(-7.18%)
Jan 26, 2015 85.36 86.26 84.90 86.03 8,138,605 +0.42(+0.49%)
Jan 23, 2015 86.79 87.00 85.20 85.61 5,027,502 -1.21(-1.39%)
Jan 22, 2015 86.05 87.36 85.43 86.82 5,567,782 +1.45(+1.70%)
Jan 21, 2015 83.59 85.40 83.59 85.37 6,612,457 +1.40(+1.67%)
Jan 20, 2015 84.42 84.50 83.19 83.97 5,925,459 +0.11(+0.13%)
Jan 16, 2015 84.24 84.32 83.05 83.86 10,424,799 -0.46(-0.55%)
Jan 15, 2015 85.37 86.17 84.30 84.32 6,673,217 -1.75(-2.03%)
Jan 14, 2015 84.89 86.22 84.27 86.07 10,366,151 -0.30(-0.35%)
Jan 13, 2015 87.68 87.90 85.20 86.37 5,077,635 -0.52(-0.60%)
Jan 12, 2015 87.73 87.77 86.07 86.89 4,345,724 -0.76(-0.87%)
Jan 09, 2015 88.76 88.89 87.02 87.65 4,857,101 -1.06(-1.19%)
Jan 08, 2015 89.18 89.28 87.84 88.71 7,613,213 +0.90(+1.02%)
Jan 07, 2015 87.37 88.14 86.42 87.81 6,510,307 +1.34(+1.55%)
Jan 06, 2015 87.28 87.68 85.17 86.47 8,664,301 -0.56(-0.64%)
Jan 05, 2015 90.35 90.42 86.60 87.03 11,266,834 -4.85(-5.28%)
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.