Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.58 54.19 54.19 54.19 5,463,507 -0.58(-1.06%)
Dec 30, 2015 54.75 55.52 54.68 54.77 3,961,208 -0.40(-0.72%)
Dec 29, 2015 55.19 55.47 54.72 55.17 4,438,718 +0.49(+0.89%)
Dec 28, 2015 55.11 55.16 54.24 54.68 4,869,804 -0.64(-1.15%)
Dec 24, 2015 55.62 55.32 55.32 55.32 2,912,223 -0.41(-0.73%)
Dec 23, 2015 55.49 56.21 55.01 55.73 9,513,250 +1.18(+2.16%)
Dec 22, 2015 52.83 54.85 52.71 54.55 12,160,556 +2.53(+4.86%)
Dec 21, 2015 52.30 52.48 51.33 52.02 6,661,029 +0.10(+0.20%)
Dec 18, 2015 51.51 52.52 51.11 51.92 16,919,378 +0.17(+0.32%)
Dec 17, 2015 53.57 53.83 51.73 51.75 8,525,404 -2.25(-4.16%)
Dec 16, 2015 52.80 54.12 52.74 54.00 8,460,512 +0.77(+1.45%)
Dec 15, 2015 52.20 53.39 52.02 53.22 7,601,574 +0.50(+0.95%)
Dec 14, 2015 52.33 52.77 51.61 52.72 9,242,966 +0.55(+1.05%)
Dec 11, 2015 52.13 52.71 51.41 52.17 9,497,059 -0.76(-1.43%)
Dec 10, 2015 52.61 53.50 52.55 52.93 7,234,772 +0.37(+0.71%)
Dec 09, 2015 52.87 53.44 51.96 52.55 10,753,309 -0.50(-0.95%)
Dec 08, 2015 53.42 53.55 52.77 53.06 8,609,865 -1.45(-2.66%)
Dec 07, 2015 54.76 54.80 54.00 54.51 8,535,401 -1.29(-2.31%)
Dec 04, 2015 55.31 55.84 54.86 55.80 6,586,726 +0.27(+0.49%)
Dec 03, 2015 56.73 56.79 55.31 55.53 10,197,074 -1.11(-1.96%)
Dec 02, 2015 56.77 57.51 56.31 56.64 6,349,349 -0.42(-0.74%)
Dec 01, 2015 57.67 57.92 56.50 57.06 8,250,051 -0.87(-1.50%)
Nov 30, 2015 56.88 58.04 56.73 57.93 7,064,288 +1.14(+2.01%)
Nov 27, 2015 56.76 57.04 56.37 56.79 2,059,363 -0.22(-0.38%)
Nov 25, 2015 57.20 57.00 57.00 57.00 4,380,688 +0.07(+0.13%)
Nov 24, 2015 56.44 57.18 56.17 56.93 4,824,043 +0.30(+0.54%)
Nov 23, 2015 56.60 57.33 56.52 56.63 4,825,060 -0.10(-0.17%)
Nov 20, 2015 56.20 56.78 55.94 56.72 8,145,682 +0.89(+1.60%)
Nov 19, 2015 55.42 55.90 54.70 55.83 7,894,213 -0.24(-0.43%)
Nov 18, 2015 55.74 56.17 55.32 56.07 4,736,486 +0.74(+1.34%)
Nov 17, 2015 55.92 56.10 55.06 55.33 6,034,879 -0.80(-1.42%)
Nov 16, 2015 55.40 56.31 55.20 56.13 6,480,914 +0.61(+1.09%)
Nov 13, 2015 54.78 55.92 54.62 55.52 8,063,534 +0.77(+1.41%)
Nov 12, 2015 56.47 56.60 54.55 54.75 10,950,764 -2.59(-4.52%)
Nov 11, 2015 57.84 58.09 57.27 57.34 5,255,689 -0.41(-0.72%)
Nov 10, 2015 57.24 57.87 57.12 57.75 5,485,270 +0.43(+0.75%)
Nov 09, 2015 58.55 58.69 57.00 57.32 7,411,201 -1.55(-2.64%)
Nov 06, 2015 58.54 58.89 57.67 58.88 6,946,128 -0.30(-0.51%)
Nov 05, 2015 59.52 60.25 58.38 59.18 7,824,310 -0.26(-0.44%)
Nov 04, 2015 60.07 60.54 59.27 59.44 6,870,662 -0.16(-0.27%)
Nov 03, 2015 59.36 60.06 59.16 59.60 6,278,217 +0.33(+0.55%)
Nov 02, 2015 58.21 59.52 58.07 59.28 7,369,175 +1.08(+1.85%)
Oct 30, 2015 57.63 58.43 57.12 58.20 9,266,435 +0.81(+1.42%)
Oct 29, 2015 57.00 57.86 56.84 57.39 5,418,930 +0.00(+0.00%)
Oct 28, 2015 56.41 57.50 56.20 57.39 6,881,289 +1.26(+2.24%)
Oct 27, 2015 55.96 56.68 54.49 56.13 10,384,885 -0.90(-1.58%)
Oct 26, 2015 57.24 57.65 56.96 57.03 7,843,861 -0.18(-0.32%)
Oct 23, 2015 57.18 57.75 56.34 57.21 9,960,972 +0.69(+1.23%)
Oct 22, 2015 54.16 58.07 54.07 56.52 17,443,248 +1.58(+2.87%)
Oct 21, 2015 55.66 56.70 54.87 54.94 11,070,010 -0.47(-0.85%)
Oct 20, 2015 54.30 56.14 54.02 55.41 8,098,131 +0.79(+1.44%)
Oct 19, 2015 54.61 54.78 54.25 54.62 7,243,625 -0.32(-0.59%)
Oct 16, 2015 55.69 55.86 54.50 54.95 10,538,276 -0.91(-1.62%)
Oct 15, 2015 55.57 55.92 55.01 55.85 5,767,366 +0.09(+0.17%)
Oct 14, 2015 55.29 56.03 54.86 55.76 5,126,599 +0.43(+0.77%)
Oct 13, 2015 55.17 56.01 54.62 55.33 5,991,496 -0.26(-0.47%)
Oct 12, 2015 56.39 56.41 55.45 55.59 5,888,599 -0.63(-1.12%)
Oct 09, 2015 56.65 57.16 55.88 56.22 7,068,065 -0.43(-0.75%)
Oct 08, 2015 55.45 56.92 55.08 56.65 7,724,690 +1.15(+2.07%)
Oct 07, 2015 56.27 57.31 54.53 55.50 10,646,888 -0.35(-0.62%)
Oct 06, 2015 54.84 56.11 54.50 55.85 12,255,409 +1.29(+2.37%)
Oct 05, 2015 52.59 54.79 52.45 54.55 13,520,511 +2.74(+5.30%)
Oct 02, 2015 50.30 51.83 49.77 51.81 11,137,719 +1.03(+2.03%)
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.