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 (%)
Oct 30, 2015 58.07 58.88 57.56 58.65 9,195,331 +0.82(+1.42%)
Oct 29, 2015 57.44 58.31 57.28 57.83 5,377,349 +0.00(+0.00%)
Oct 28, 2015 56.85 57.94 56.63 57.83 6,828,486 +1.27(+2.24%)
Oct 27, 2015 56.39 57.11 54.91 56.56 10,305,198 -0.91(-1.58%)
Oct 26, 2015 57.69 58.10 57.40 57.47 7,783,673 -0.18(-0.32%)
Oct 23, 2015 57.62 58.20 56.78 57.65 9,884,538 +0.70(+1.23%)
Oct 22, 2015 54.58 58.52 54.49 56.95 17,309,400 +1.59(+2.87%)
Oct 21, 2015 56.09 57.14 55.29 55.36 10,985,066 -0.48(-0.85%)
Oct 20, 2015 54.72 56.57 54.44 55.84 8,035,991 +0.79(+1.44%)
Oct 19, 2015 55.03 55.20 54.67 55.05 7,188,042 -0.33(-0.59%)
Oct 16, 2015 56.12 56.29 54.92 55.37 10,457,412 -0.91(-1.62%)
Oct 15, 2015 56.00 56.35 55.43 56.28 5,723,111 +0.10(+0.17%)
Oct 14, 2015 55.71 56.47 55.28 56.19 5,087,261 +0.43(+0.77%)
Oct 13, 2015 55.59 56.44 55.04 55.76 5,945,521 -0.26(-0.47%)
Oct 12, 2015 56.83 56.84 55.88 56.02 5,843,414 -0.64(-1.12%)
Oct 09, 2015 57.09 57.60 56.31 56.66 7,013,830 -0.43(-0.75%)
Oct 08, 2015 55.88 57.36 55.51 57.09 7,665,416 +1.16(+2.07%)
Oct 07, 2015 56.71 57.76 54.95 55.93 10,565,191 -0.35(-0.62%)
Oct 06, 2015 55.26 56.54 54.92 56.28 12,161,369 +1.30(+2.37%)
Oct 05, 2015 53.00 55.21 52.86 54.97 13,416,763 +2.77(+5.30%)
Oct 02, 2015 50.69 52.23 50.15 52.21 11,052,255 +1.04(+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.