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 (%)
Aug 31, 2015 59.85 61.01 59.52 60.74 8,833,530 +0.39(+0.65%)
Aug 28, 2015 59.75 60.41 59.30 60.35 8,367,819 +0.23(+0.38%)
Aug 27, 2015 59.63 60.57 58.99 60.12 10,743,971 +1.42(+2.42%)
Aug 26, 2015 58.66 58.87 57.64 58.70 10,427,340 +1.44(+2.51%)
Aug 25, 2015 59.77 59.99 57.24 57.26 11,862,561 -0.60(-1.04%)
Aug 24, 2015 57.07 59.50 55.81 57.87 19,138,588 -1.73(-2.91%)
Aug 21, 2015 60.35 60.63 59.57 59.60 14,856,296 -1.12(-1.85%)
Aug 20, 2015 61.41 61.85 60.72 60.72 9,753,578 -0.79(-1.29%)
Aug 19, 2015 62.18 62.41 61.23 61.51 7,377,582 -1.12(-1.79%)
Aug 18, 2015 62.39 62.78 62.13 62.63 6,476,260 +0.22(+0.36%)
Aug 17, 2015 62.09 62.49 61.35 62.41 6,577,549 +0.04(+0.06%)
Aug 14, 2015 61.71 62.56 61.67 62.37 4,796,506 +0.58(+0.94%)
Aug 13, 2015 62.42 62.44 61.74 61.79 7,125,690 -0.92(-1.47%)
Aug 12, 2015 61.43 62.87 61.12 62.71 11,782,476 +0.70(+1.13%)
Aug 11, 2015 62.56 62.72 61.37 62.01 11,315,817 -1.68(-2.64%)
Aug 10, 2015 62.01 63.82 61.90 63.70 11,377,915 +2.28(+3.71%)
Aug 07, 2015 61.60 62.10 61.14 61.42 9,880,201 -0.14(-0.22%)
Aug 06, 2015 61.17 61.70 60.54 61.55 7,058,738 +0.46(+0.75%)
Aug 05, 2015 61.59 61.92 60.97 61.09 5,765,909 +0.22(+0.37%)
Aug 04, 2015 61.45 61.87 60.65 60.87 7,325,666 -0.52(-0.85%)
Aug 03, 2015 62.32 62.32 60.99 61.39 8,108,204 -1.09(-1.74%)
Jul 31, 2015 62.46 62.81 62.10 62.48 7,806,682 +0.22(+0.36%)
Jul 30, 2015 61.17 62.28 60.93 62.26 9,294,841 +0.81(+1.32%)
Jul 29, 2015 61.43 61.55 60.80 61.45 17,359,640 -0.36(-0.58%)
Jul 28, 2015 60.33 62.10 60.23 61.81 19,755,360 +1.95(+3.27%)
Jul 27, 2015 59.74 60.17 59.42 59.85 12,923,399 -0.62(-1.03%)
Jul 24, 2015 61.12 61.26 60.27 60.47 11,547,121 -0.62(-1.01%)
Jul 23, 2015 61.74 62.81 60.91 61.09 17,502,534 -2.29(-3.61%)
Jul 22, 2015 64.37 64.46 62.90 63.38 12,809,291 -1.95(-2.99%)
Jul 21, 2015 65.00 65.87 64.57 65.34 5,904,329 -0.02(-0.04%)
Jul 20, 2015 66.00 66.19 65.27 65.36 5,400,101 -0.72(-1.09%)
Jul 17, 2015 66.39 66.46 65.77 66.08 3,689,107 -0.48(-0.72%)
Jul 16, 2015 67.35 67.46 66.28 66.56 4,638,494 +0.29(+0.44%)
Jul 15, 2015 66.57 66.82 65.94 66.27 4,649,978 -0.24(-0.36%)
Jul 14, 2015 65.77 66.68 65.76 66.50 4,821,591 +0.65(+0.98%)
Jul 13, 2015 65.25 66.16 65.10 65.86 5,370,289 +1.17(+1.81%)
Jul 10, 2015 65.07 65.28 64.46 64.68 4,438,830 +0.36(+0.56%)
Jul 09, 2015 65.69 65.90 64.14 64.32 5,804,864 -0.46(-0.71%)
Jul 08, 2015 65.39 65.53 64.38 64.78 5,493,010 -1.35(-2.05%)
Jul 07, 2015 65.34 66.23 64.48 66.13 6,595,243 +0.66(+1.01%)
Jul 06, 2015 65.86 66.25 65.14 65.47 6,218,852 -0.97(-1.46%)
Jul 02, 2015 66.56 66.44 66.44 66.44 3,279,492 +0.34(+0.51%)
Jul 01, 2015 67.23 67.28 65.78 66.10 6,726,313 -0.69(-1.03%)
Jun 30, 2015 67.79 67.91 66.77 66.79 5,179,059 -0.38(-0.56%)
Jun 29, 2015 67.89 68.30 67.01 67.16 6,029,146 -1.20(-1.75%)
Jun 26, 2015 68.11 68.46 67.56 68.36 5,572,093 +0.08(+0.12%)
Jun 25, 2015 69.46 69.55 68.23 68.28 4,107,679 -1.14(-1.64%)
Jun 24, 2015 69.91 69.93 69.34 69.42 4,335,206 -0.22(-0.32%)
Jun 23, 2015 69.62 69.78 69.38 69.64 3,224,565 +0.14(+0.20%)
Jun 22, 2015 69.27 69.54 69.06 69.50 4,633,818 +0.59(+0.86%)
Jun 19, 2015 68.71 69.26 68.62 68.91 4,966,988 +0.06(+0.09%)
Jun 18, 2015 68.37 69.08 68.37 68.85 4,284,659 +0.15(+0.22%)
Jun 17, 2015 68.42 68.93 67.97 68.70 4,321,649 +0.52(+0.76%)
Jun 16, 2015 68.34 68.52 67.90 68.18 3,677,325 -0.43(-0.62%)
Jun 15, 2015 68.61 68.81 67.99 68.60 3,455,786 -0.57(-0.82%)
Jun 12, 2015 69.25 69.61 68.95 69.17 2,810,287 -0.25(-0.36%)
Jun 11, 2015 69.78 69.89 69.23 69.42 3,648,411 -0.24(-0.35%)
Jun 10, 2015 68.86 69.85 68.79 69.67 5,990,935 +1.38(+2.02%)
Jun 09, 2015 68.08 68.99 68.07 68.29 5,059,999 +0.46(+0.67%)
Jun 08, 2015 67.56 68.09 67.54 67.83 4,262,023 +0.08(+0.12%)
Jun 05, 2015 66.94 68.11 66.86 67.75 5,000,939 +0.46(+0.68%)
Jun 04, 2015 67.32 68.03 67.18 67.30 4,794,532 -0.60(-0.88%)
Jun 03, 2015 68.19 68.54 67.56 67.90 3,608,752 +0.05(+0.07%)
Jun 02, 2015 67.09 68.25 66.98 67.85 3,577,881 +0.50(+0.75%)
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.