Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 91.77 92.37 90.66 91.88 3,772,352 +0.35(+0.38%)
Dec 31, 2014 92.89 91.53 91.53 91.53 3,251,100 -1.06(-1.14%)
Dec 30, 2014 93.60 93.63 92.51 92.59 3,197,388 -1.12(-1.20%)
Dec 29, 2014 94.20 94.28 93.59 93.71 2,391,413 -0.52(-0.55%)
Dec 26, 2014 93.95 94.66 93.72 94.23 3,127,800 +0.51(+0.54%)
Dec 24, 2014 93.64 93.72 93.72 93.72 1,654,200 +0.22(+0.24%)
Dec 23, 2014 92.99 93.94 92.65 93.50 3,558,178 +1.18(+1.28%)
Dec 22, 2014 92.46 92.81 91.85 92.32 4,577,176 +0.61(+0.67%)
Dec 19, 2014 91.58 91.98 90.88 91.71 9,689,211 +0.02(+0.02%)
Dec 18, 2014 91.89 91.89 90.55 91.69 8,340,232 +1.94(+2.16%)
Dec 17, 2014 89.40 90.14 88.03 89.75 8,671,383 +0.41(+0.46%)
Dec 16, 2014 89.23 92.25 89.15 89.34 8,047,481 -0.41(-0.46%)
Dec 15, 2014 91.25 91.29 89.39 89.75 6,930,773 -0.75(-0.83%)
Dec 12, 2014 92.00 92.00 89.96 90.50 10,327,200 -2.19(-2.36%)
Dec 11, 2014 93.68 94.29 92.53 92.69 4,663,465 -0.33(-0.35%)
Dec 10, 2014 94.91 95.02 92.75 93.02 6,758,823 -2.43(-2.55%)
Dec 09, 2014 94.17 96.17 93.80 95.45 6,554,775 +0.20(+0.21%)
Dec 08, 2014 98.66 98.76 95.20 95.25 7,189,717 -3.53(-3.57%)
Dec 05, 2014 99.81 99.96 98.70 98.78 3,604,993 -0.89(-0.89%)
Dec 04, 2014 99.69 100.87 99.51 99.67 3,406,357 -0.51(-0.51%)
Dec 03, 2014 100.04 101.46 99.96 100.18 6,930,660 +0.67(+0.67%)
Dec 02, 2014 99.48 99.96 98.72 99.51 3,900,369 +0.51(+0.52%)
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.