Skip to main content

Caterpillar (NY: CAT )

366.28 +1.63 (+0.45%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 65.74 65.74 64.73 64.74 5,596,753 -0.70(-1.07%)
Feb 26, 2015 66.46 66.46 65.25 65.44 5,707,205 -1.05(-1.59%)
Feb 25, 2015 66.00 66.66 65.73 66.49 4,417,963 +0.51(+0.77%)
Feb 24, 2015 65.42 66.13 65.28 65.99 4,711,531 +0.79(+1.21%)
Feb 23, 2015 65.52 65.58 64.92 65.20 6,632,980 -0.74(-1.13%)
Feb 20, 2015 65.05 66.08 64.35 65.94 7,721,047 +0.89(+1.37%)
Feb 19, 2015 65.45 65.60 64.19 65.05 7,341,836 -1.17(-1.77%)
Feb 18, 2015 66.31 67.01 66.05 66.22 4,569,802 -0.45(-0.68%)
Feb 17, 2015 66.27 66.83 65.75 66.67 5,023,849 +0.20(+0.29%)
Feb 13, 2015 65.68 66.48 66.48 66.48 7,229,424 +1.25(+1.92%)
Feb 12, 2015 65.66 65.79 65.06 65.23 5,919,479 +0.09(+0.14%)
Feb 11, 2015 65.25 65.34 64.22 65.14 7,327,694 -0.38(-0.58%)
Feb 10, 2015 66.38 66.38 65.18 65.52 8,412,086 -0.60(-0.91%)
Feb 09, 2015 64.85 66.28 64.78 66.12 9,768,835 +1.14(+1.75%)
Feb 06, 2015 65.28 65.71 64.66 64.98 7,147,461 -0.28(-0.43%)
Feb 05, 2015 64.35 65.31 63.93 65.26 8,502,412 +1.27(+1.98%)
Feb 04, 2015 64.64 65.07 63.77 64.00 11,276,572 -1.54(-2.35%)
Feb 03, 2015 63.43 65.68 63.37 65.53 13,951,078 +2.41(+3.81%)
Feb 02, 2015 62.53 63.16 62.07 63.13 9,151,590 +0.68(+1.09%)
Jan 30, 2015 62.09 63.11 62.02 62.45 10,437,457 -0.02(-0.04%)
Jan 29, 2015 62.40 62.61 61.54 62.47 11,723,745 -0.01(-0.01%)
Jan 28, 2015 62.78 63.41 62.44 62.48 18,271,294 +0.12(+0.20%)
Jan 27, 2015 67.18 63.53 61.77 62.36 35,191,260 -4.83(-7.18%)
Jan 26, 2015 66.66 67.36 66.30 67.18 10,422,006 +0.33(+0.49%)
Jan 23, 2015 67.77 67.94 66.53 66.85 6,438,038 -0.94(-1.39%)
Jan 22, 2015 67.20 68.22 66.71 67.80 7,129,902 +1.13(+1.70%)
Jan 21, 2015 65.28 66.69 65.28 66.67 8,467,675 +1.09(+1.67%)
Jan 20, 2015 65.92 65.99 64.96 65.57 7,587,930 +0.09(+0.13%)
Jan 16, 2015 65.78 65.85 64.85 65.49 13,349,624 -0.36(-0.55%)
Jan 15, 2015 66.67 67.29 65.83 65.85 8,545,482 -0.82(-1.23%)
Jan 14, 2015 65.75 66.78 65.27 66.67 13,383,365 -0.23(-0.35%)
Jan 13, 2015 67.91 68.08 65.99 66.90 6,555,552 -0.40(-0.60%)
Jan 12, 2015 67.95 67.98 66.67 67.30 5,610,608 -0.59(-0.87%)
Jan 09, 2015 68.75 68.85 67.40 67.89 6,270,828 -0.82(-1.20%)
Jan 08, 2015 69.07 69.15 68.04 68.71 9,829,146 +0.70(+1.02%)
Jan 07, 2015 67.67 68.27 66.94 68.01 8,405,223 +1.04(+1.55%)
Jan 06, 2015 67.60 67.91 65.97 66.98 11,186,168 -0.43(-0.64%)
Jan 05, 2015 69.98 70.04 67.08 67.41 14,546,204 -3.76(-5.28%)
Jan 02, 2015 71.08 71.55 70.22 71.17 4,870,348 +0.27(+0.38%)
Dec 31, 2014 71.95 70.89 70.89 70.89 4,197,378 -0.82(-1.14%)
Dec 30, 2014 72.50 72.52 71.65 71.72 4,128,032 -0.87(-1.20%)
Dec 29, 2014 72.96 73.03 72.49 72.58 3,087,467 -0.40(-0.55%)
Dec 26, 2014 72.77 73.32 72.59 72.99 4,038,190 +0.39(+0.54%)
Dec 24, 2014 72.53 72.59 72.59 72.59 2,135,678 +0.17(+0.24%)
Dec 23, 2014 72.03 72.76 71.76 72.42 4,593,835 +0.91(+1.28%)
Dec 22, 2014 71.62 71.89 71.14 71.51 5,909,427 +0.47(+0.67%)
Dec 19, 2014 70.93 71.24 70.39 71.03 12,509,392 +0.02(+0.02%)
Dec 18, 2014 71.17 71.17 70.14 71.02 10,767,774 +1.50(+2.16%)
Dec 17, 2014 69.25 69.82 68.18 69.52 11,195,311 +0.32(+0.46%)
Dec 16, 2014 69.11 71.45 69.05 69.20 10,389,813 -0.32(-0.46%)
Dec 15, 2014 70.68 70.71 69.24 69.52 8,948,072 -0.58(-0.83%)
Dec 12, 2014 71.26 71.26 69.68 70.10 13,333,077 -1.70(-2.36%)
Dec 11, 2014 72.56 73.03 71.67 71.79 6,020,832 -0.26(-0.35%)
Dec 10, 2014 73.51 73.60 71.84 72.05 8,726,073 -1.88(-2.55%)
Dec 09, 2014 72.94 74.49 72.65 73.93 8,462,634 +0.15(+0.21%)
Dec 08, 2014 76.42 76.50 73.74 73.78 9,282,385 -2.73(-3.57%)
Dec 05, 2014 77.31 77.42 76.45 76.51 4,654,277 -0.69(-0.89%)
Dec 04, 2014 77.22 78.13 77.08 77.20 4,397,825 -0.39(-0.51%)
Dec 03, 2014 77.49 78.59 77.42 77.59 8,947,926 +0.52(+0.67%)
Dec 02, 2014 77.05 77.42 76.46 77.08 5,035,626 +0.40(+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.