Skip to main content

Caterpillar (NY: CAT )

366.38 +1.73 (+0.47%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 62.87 62.98 62.32 62.50 6,208,371 -1.05(-1.65%)
Mar 30, 2015 62.48 63.66 62.47 63.54 5,917,762 +1.33(+2.13%)
Mar 27, 2015 62.05 62.38 61.50 62.21 8,114,904 -0.16(-0.26%)
Mar 26, 2015 62.19 63.10 62.09 62.38 5,427,718 +0.02(+0.03%)
Mar 25, 2015 63.28 63.28 62.34 62.36 6,150,095 -0.48(-0.77%)
Mar 24, 2015 63.37 63.41 62.63 62.85 5,095,033 -0.48(-0.75%)
Mar 23, 2015 63.40 63.97 63.27 63.32 6,023,819 -0.08(-0.12%)
Mar 20, 2015 62.96 63.45 62.62 63.40 10,521,937 +0.86(+1.37%)
Mar 19, 2015 62.86 62.86 62.13 62.54 6,704,873 -0.97(-1.52%)
Mar 18, 2015 61.11 63.60 61.11 63.51 15,563,647 +2.25(+3.67%)
Mar 17, 2015 61.96 61.96 61.11 61.26 8,937,996 -1.19(-1.90%)
Mar 16, 2015 62.14 62.47 61.74 62.45 4,608,016 +0.58(+0.93%)
Mar 13, 2015 62.39 62.40 61.06 61.87 9,313,143 -0.75(-1.20%)
Mar 12, 2015 62.68 62.85 62.32 62.62 4,627,191 +0.38(+0.61%)
Mar 11, 2015 62.59 62.59 61.89 62.24 5,906,189 -0.16(-0.26%)
Mar 10, 2015 62.49 63.07 62.27 62.40 6,210,896 -0.70(-1.11%)
Mar 09, 2015 62.61 63.52 62.55 63.10 6,070,452 +0.59(+0.94%)
Mar 06, 2015 62.76 63.42 62.12 62.52 10,134,123 -1.13(-1.78%)
Mar 05, 2015 63.82 63.69 62.52 63.65 9,122,032 -0.17(-0.27%)
Mar 04, 2015 64.48 64.69 63.12 63.82 8,782,265 -0.87(-1.34%)
Mar 03, 2015 64.59 65.43 64.54 64.69 5,534,889 -0.12(-0.19%)
Mar 02, 2015 64.74 64.87 64.22 64.82 5,319,391 +0.08(+0.12%)
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%)
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.