Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 59.17 60.11 59.11 59.57 4,957,405 +0.45(+0.76%)
May 27, 2016 59.27 59.12 59.12 59.12 3,654,312 -0.10(-0.17%)
May 26, 2016 60.17 60.46 59.20 59.22 5,047,261 -0.40(-0.68%)
May 25, 2016 58.85 59.72 58.54 59.62 6,137,699 +1.22(+2.08%)
May 24, 2016 58.15 58.53 57.71 58.40 4,713,541 +0.57(+0.98%)
May 23, 2016 57.34 58.29 57.17 57.84 4,871,396 +0.44(+0.76%)
May 20, 2016 57.51 58.15 57.30 57.40 6,976,844 +0.36(+0.63%)
May 19, 2016 57.45 57.61 56.71 57.04 7,470,238 -0.95(-1.64%)
May 18, 2016 58.02 59.04 57.57 57.99 6,288,286 -0.38(-0.65%)
May 17, 2016 58.08 59.30 57.88 58.37 5,893,520 +0.29(+0.50%)
May 16, 2016 57.83 58.90 57.59 58.08 5,497,016 +0.52(+0.90%)
May 13, 2016 58.85 58.97 57.56 57.56 7,811,398 -1.34(-2.27%)
May 12, 2016 59.91 60.16 58.48 58.90 5,509,860 -0.60(-1.01%)
May 11, 2016 59.85 60.47 59.45 59.50 5,711,205 -0.07(-0.11%)
May 10, 2016 58.15 59.73 57.99 59.57 7,920,422 +1.42(+2.44%)
May 09, 2016 59.42 59.66 57.97 58.15 11,448,095 -2.12(-3.52%)
May 06, 2016 59.28 60.32 58.84 60.27 8,451,080 +0.47(+0.78%)
May 05, 2016 60.92 61.27 59.72 59.80 9,824,566 -1.19(-1.95%)
May 04, 2016 62.58 62.69 60.71 60.99 8,443,199 -1.74(-2.78%)
May 03, 2016 63.13 63.34 62.09 62.73 5,831,750 -1.22(-1.90%)
May 02, 2016 63.54 64.14 62.95 63.95 4,052,969 +0.10(+0.15%)
Apr 29, 2016 64.10 64.90 63.52 63.85 9,376,130 -0.02(-0.04%)
Apr 28, 2016 64.10 65.04 63.75 63.87 5,896,772 -0.76(-1.18%)
Apr 27, 2016 64.06 64.81 63.75 64.64 5,428,082 +0.85(+1.33%)
Apr 26, 2016 63.38 63.87 62.82 63.79 7,408,044 +0.71(+1.12%)
Apr 25, 2016 64.49 64.79 62.60 63.08 9,833,518 -1.26(-1.95%)
Apr 22, 2016 64.84 65.05 63.42 64.34 12,293,719 -0.28(-0.43%)
Apr 21, 2016 64.69 65.38 64.23 64.62 7,918,447 -0.25(-0.39%)
Apr 20, 2016 65.29 65.58 64.52 64.88 6,584,190 -0.53(-0.81%)
Apr 19, 2016 65.08 65.81 64.65 65.40 7,720,756 +0.93(+1.44%)
Apr 18, 2016 63.84 64.98 63.57 64.48 5,926,927 +0.07(+0.10%)
Apr 15, 2016 64.58 64.91 64.05 64.41 6,770,638 +0.10(+0.15%)
Apr 14, 2016 64.63 64.86 63.76 64.31 6,603,164 -0.06(-0.10%)
Apr 13, 2016 62.54 64.40 62.29 64.38 11,511,551 +2.47(+3.98%)
Apr 12, 2016 61.07 62.43 60.59 61.91 6,304,618 +1.20(+1.97%)
Apr 11, 2016 60.70 61.65 60.70 60.72 4,799,339 +0.23(+0.38%)
Apr 08, 2016 61.04 61.22 60.21 60.49 6,036,524 +0.15(+0.24%)
Apr 07, 2016 60.60 60.76 60.01 60.34 5,900,792 -0.85(-1.40%)
Apr 06, 2016 61.44 61.48 59.96 61.20 6,058,919 -0.02(-0.03%)
Apr 05, 2016 61.28 61.71 60.69 61.21 5,391,915 -0.39(-0.63%)
Apr 04, 2016 62.29 62.68 61.36 61.60 5,346,117 -0.87(-1.39%)
Apr 01, 2016 61.55 62.54 60.75 62.48 5,995,982 +0.20(+0.33%)
Mar 31, 2016 62.08 62.75 62.03 62.27 5,345,093 +0.02(+0.04%)
Mar 30, 2016 62.60 62.85 61.84 62.25 6,005,915 +0.41(+0.66%)
Mar 29, 2016 60.99 61.87 60.36 61.84 5,020,963 +0.56(+0.92%)
Mar 28, 2016 61.14 61.47 60.58 61.28 4,210,264 +0.02(+0.04%)
Mar 24, 2016 59.34 61.26 61.26 61.26 8,648,219 +1.31(+2.19%)
Mar 23, 2016 60.99 61.12 59.86 59.95 6,579,246 -1.52(-2.48%)
Mar 22, 2016 61.50 61.90 61.21 61.47 4,456,208 -0.28(-0.45%)
Mar 21, 2016 61.45 62.12 61.05 61.74 5,304,541 +0.34(+0.56%)
Mar 18, 2016 61.90 62.60 60.73 61.40 16,900,646 -0.35(-0.57%)
Mar 17, 2016 60.37 62.08 59.82 61.75 16,364,623 +1.27(+2.10%)
Mar 16, 2016 59.06 60.62 58.74 60.48 8,161,527 +1.55(+2.62%)
Mar 15, 2016 58.12 58.96 57.65 58.94 5,745,824 -0.24(-0.40%)
Mar 14, 2016 59.17 59.75 58.68 59.17 6,219,323 -0.06(-0.10%)
Mar 11, 2016 58.87 59.47 58.80 59.23 5,883,763 +1.17(+2.02%)
Mar 10, 2016 58.60 58.60 57.35 58.06 7,807,490 -0.42(-0.71%)
Mar 09, 2016 58.85 59.15 57.98 58.47 6,032,369 +0.11(+0.20%)
Mar 08, 2016 60.03 60.30 58.19 58.36 10,751,245 -2.47(-4.07%)
Mar 07, 2016 59.23 61.61 59.23 60.83 13,201,050 +1.57(+2.65%)
Mar 04, 2016 58.65 60.17 58.20 59.26 11,703,052 +0.89(+1.52%)
Mar 03, 2016 56.64 58.64 56.45 58.38 8,815,747 +1.93(+3.42%)
Mar 02, 2016 55.93 56.89 55.49 56.45 5,901,338 +0.24(+0.42%)
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.