Skip to main content

Caterpillar (NY: CAT )

360.21 +6.52 (+1.84%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 63.60 64.40 63.03 63.36 9,448,632 -0.02(-0.04%)
Apr 28, 2016 63.61 64.54 63.26 63.38 5,942,369 -0.76(-1.18%)
Apr 27, 2016 63.57 64.31 63.26 64.14 5,470,056 +0.84(+1.33%)
Apr 26, 2016 62.89 63.38 62.34 63.30 7,465,327 +0.70(+1.12%)
Apr 25, 2016 63.99 64.29 62.12 62.60 9,909,557 -1.25(-1.95%)
Apr 22, 2016 64.35 64.55 62.93 63.85 12,388,782 -0.28(-0.43%)
Apr 21, 2016 64.20 64.88 63.74 64.13 7,979,678 -0.25(-0.39%)
Apr 20, 2016 64.79 65.07 64.02 64.38 6,635,103 -0.52(-0.81%)
Apr 19, 2016 64.58 65.31 64.15 64.90 7,780,458 +0.92(+1.44%)
Apr 18, 2016 63.35 64.48 63.09 63.98 5,972,758 +0.06(+0.10%)
Apr 15, 2016 64.09 64.41 63.56 63.92 6,822,993 +0.10(+0.15%)
Apr 14, 2016 64.14 64.36 63.27 63.82 6,654,224 -0.06(-0.10%)
Apr 13, 2016 62.06 63.91 61.81 63.89 11,600,566 +2.45(+3.98%)
Apr 12, 2016 60.60 61.96 60.12 61.44 6,353,369 +1.19(+1.97%)
Apr 11, 2016 60.24 61.18 60.24 60.25 4,836,451 +0.23(+0.38%)
Apr 08, 2016 60.58 60.75 59.74 60.03 6,083,203 +0.15(+0.24%)
Apr 07, 2016 60.14 60.29 59.55 59.88 5,946,421 -0.85(-1.40%)
Apr 06, 2016 60.97 61.01 59.50 60.73 6,105,770 -0.02(-0.03%)
Apr 05, 2016 60.81 61.24 60.23 60.74 5,433,609 -0.39(-0.63%)
Apr 04, 2016 61.81 62.20 60.89 61.13 5,387,457 -0.86(-1.39%)
Apr 01, 2016 61.08 62.06 60.28 62.00 6,042,347 +0.20(+0.33%)
Mar 31, 2016 61.60 62.27 61.55 61.79 5,386,425 +0.02(+0.04%)
Mar 30, 2016 62.12 62.37 61.37 61.77 6,052,357 +0.40(+0.66%)
Mar 29, 2016 60.53 61.40 59.90 61.37 5,059,788 +0.56(+0.92%)
Mar 28, 2016 60.67 60.99 60.12 60.81 4,242,821 +0.02(+0.04%)
Mar 24, 2016 58.88 60.79 60.79 60.79 8,715,092 +1.30(+2.19%)
Mar 23, 2016 60.53 60.65 59.40 59.49 6,630,121 -1.51(-2.48%)
Mar 22, 2016 61.03 61.42 60.74 60.99 4,490,666 -0.27(-0.45%)
Mar 21, 2016 60.98 61.64 60.58 61.27 5,345,559 +0.34(+0.56%)
Mar 18, 2016 61.42 62.12 60.26 60.93 17,031,334 -0.35(-0.57%)
Mar 17, 2016 59.91 61.60 59.36 61.28 16,491,165 +1.26(+2.10%)
Mar 16, 2016 58.61 60.16 58.29 60.02 8,224,637 +1.53(+2.62%)
Mar 15, 2016 57.68 58.51 57.21 58.48 5,790,254 -0.23(-0.40%)
Mar 14, 2016 58.72 59.29 58.23 58.72 6,267,415 -0.06(-0.10%)
Mar 11, 2016 58.42 59.02 58.35 58.77 5,929,260 +1.16(+2.02%)
Mar 10, 2016 58.15 58.15 56.91 57.61 7,867,862 -0.41(-0.71%)
Mar 09, 2016 58.40 58.69 57.53 58.02 6,079,015 +0.11(+0.20%)
Mar 08, 2016 59.57 59.83 57.74 57.91 10,834,380 -2.45(-4.07%)
Mar 07, 2016 58.77 61.14 58.77 60.37 13,303,129 +1.56(+2.65%)
Mar 04, 2016 58.20 59.71 57.76 58.81 11,793,547 +0.88(+1.52%)
Mar 03, 2016 56.21 58.19 56.02 57.93 8,883,916 +1.91(+3.42%)
Mar 02, 2016 55.51 56.46 55.07 56.01 5,946,971 +0.23(+0.42%)
Mar 01, 2016 55.25 56.10 54.37 55.78 5,512,441 +1.12(+2.05%)
Feb 29, 2016 54.21 55.37 53.68 54.66 10,704,242 +0.67(+1.24%)
Feb 26, 2016 54.41 54.90 53.65 53.99 5,140,097 +0.32(+0.60%)
Feb 25, 2016 53.20 53.66 52.35 53.66 5,297,463 +0.48(+0.90%)
Feb 24, 2016 52.24 53.26 50.92 53.19 7,975,650 +0.08(+0.15%)
Feb 23, 2016 54.18 54.29 53.04 53.11 6,935,293 -1.24(-2.27%)
Feb 22, 2016 52.82 54.51 53.57 54.34 7,168,803 +1.53(+2.89%)
Feb 19, 2016 52.41 52.90 51.73 52.82 6,186,780 -0.57(-1.06%)
Feb 18, 2016 54.21 54.58 52.59 53.38 7,649,176 -0.92(-1.69%)
Feb 17, 2016 53.28 54.73 53.06 54.30 9,132,969 +1.66(+3.14%)
Feb 16, 2016 51.80 52.92 51.27 52.65 5,969,076 +1.66(+3.26%)
Feb 12, 2016 50.05 50.98 50.98 50.98 5,322,869 +1.40(+2.83%)
Feb 11, 2016 49.18 50.31 48.85 49.58 8,738,324 -0.59(-1.17%)
Feb 10, 2016 51.89 51.98 50.06 50.17 7,369,438 -1.45(-2.80%)
Feb 09, 2016 51.59 52.00 50.96 51.61 6,983,179 -0.52(-1.01%)
Feb 08, 2016 52.82 52.99 51.40 52.14 7,822,525 -1.24(-2.33%)
Feb 05, 2016 53.02 53.90 52.62 53.38 9,244,756 +0.13(+0.24%)
Feb 04, 2016 51.35 54.08 51.35 53.25 15,604,230 +2.17(+4.25%)
Feb 03, 2016 49.63 51.34 48.28 51.08 10,319,853 +2.10(+4.29%)
Feb 02, 2016 49.47 49.69 48.83 48.98 7,779,965 -1.64(-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.