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 29, 2015 67.51 67.97 67.01 67.18 5,950,963 -0.54(-0.80%)
May 28, 2015 68.76 68.86 67.50 67.72 7,491,927 -1.50(-2.17%)
May 27, 2015 69.28 69.90 69.01 69.23 5,736,875 +0.06(+0.09%)
May 26, 2015 69.39 69.41 68.73 69.16 4,000,124 -0.62(-0.89%)
May 22, 2015 70.22 69.79 69.79 69.79 4,424,558 -0.55(-0.78%)
May 21, 2015 69.47 70.56 69.24 70.34 10,357,713 +1.10(+1.59%)
May 20, 2015 69.00 69.39 68.60 69.23 4,878,911 +0.54(+0.79%)
May 19, 2015 69.20 69.20 68.11 68.69 7,209,779 -0.83(-1.19%)
May 18, 2015 69.60 69.60 69.01 69.52 3,904,969 -0.11(-0.16%)
May 15, 2015 69.68 69.73 68.97 69.63 4,070,458 -0.24(-0.35%)
May 14, 2015 69.90 70.54 69.80 69.87 4,100,215 +0.24(+0.34%)
May 13, 2015 69.75 70.13 69.46 69.64 4,037,723 +0.22(+0.32%)
May 12, 2015 69.44 69.56 68.71 69.42 5,164,462 -0.48(-0.69%)
May 11, 2015 69.60 70.42 69.36 69.90 8,740,904 +1.15(+1.67%)
May 08, 2015 69.12 69.16 68.27 68.75 4,543,002 +0.69(+1.02%)
May 07, 2015 68.23 68.41 67.63 68.05 4,943,984 -0.44(-0.64%)
May 06, 2015 69.09 69.24 68.05 68.49 5,671,326 -0.01(-0.01%)
May 05, 2015 68.95 69.46 68.27 68.50 5,872,250 -0.24(-0.34%)
May 04, 2015 69.08 69.26 68.64 68.74 3,495,132 -0.06(-0.08%)
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.