Caterpillar (NY: CAT )

177.21 -1.60 (-0.89%)
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 85.74 86.33 85.11 85.32 4,685,657 -0.69(-0.80%)
May 28, 2015 87.33 87.45 85.73 86.01 5,898,978 -1.91(-2.17%)
May 27, 2015 87.99 88.78 87.65 87.92 4,517,089 +0.08(+0.09%)
May 26, 2015 88.13 88.15 87.29 87.84 3,149,610 -0.79(-0.89%)
May 22, 2015 89.18 88.63 88.63 88.63 3,483,800 -0.70(-0.78%)
May 21, 2015 88.23 89.62 87.94 89.33 8,155,435 +1.40(+1.59%)
May 20, 2015 87.63 88.13 87.13 87.93 3,841,547 +0.69(+0.79%)
May 19, 2015 87.89 87.89 86.50 87.24 5,676,821 -1.05(-1.19%)
May 18, 2015 88.39 88.39 87.65 88.29 3,074,687 -0.14(-0.16%)
May 15, 2015 88.50 88.56 87.60 88.43 3,204,989 -0.31(-0.35%)
May 14, 2015 88.78 89.59 88.65 88.74 3,228,419 +0.30(+0.34%)
May 13, 2015 88.59 89.07 88.22 88.44 3,179,214 +0.28(+0.32%)
May 12, 2015 88.19 88.34 87.26 88.16 4,066,384 -0.61(-0.69%)
May 11, 2015 88.40 89.44 88.09 88.77 6,882,395 +1.46(+1.67%)
May 08, 2015 87.78 87.84 86.70 87.31 3,577,060 +0.88(+1.02%)
May 07, 2015 86.65 86.88 85.89 86.43 3,892,784 -0.56(-0.64%)
May 06, 2015 87.75 87.94 86.42 86.99 4,465,477 -0.01(-0.01%)
May 05, 2015 87.57 88.22 86.70 87.00 4,623,680 -0.30(-0.34%)
May 04, 2015 87.73 87.96 87.17 87.30 2,751,990 -0.07(-0.08%)
May 01, 2015 87.69 88.28 86.76 87.37 4,850,105 +0.49(+0.56%)
Apr 30, 2015 86.85 87.30 86.23 86.88 5,459,902 -0.62(-0.71%)
Apr 29, 2015 85.69 87.92 85.46 87.50 7,021,063 +1.30(+1.51%)
Apr 28, 2015 85.42 86.22 84.50 86.20 5,736,189 +0.87(+1.02%)
Apr 27, 2015 84.77 85.94 84.40 85.33 5,911,992 +0.73(+0.86%)
Apr 24, 2015 84.70 85.17 84.02 84.60 5,848,686 -0.19(-0.22%)
Apr 23, 2015 86.85 87.50 83.85 84.79 18,916,862 -0.08(-0.09%)
Apr 22, 2015 84.13 84.94 83.09 84.87 6,518,607 +0.95(+1.13%)
Apr 21, 2015 84.66 84.97 83.61 83.92 5,620,905 -0.68(-0.80%)
Apr 20, 2015 83.96 84.75 83.90 84.60 3,914,520 +1.32(+1.59%)
Apr 17, 2015 83.50 83.59 82.66 83.28 5,313,991 -1.06(-1.26%)
Apr 16, 2015 84.40 84.90 84.00 84.34 5,691,862 -0.82(-0.96%)
Apr 15, 2015 83.29 85.73 83.00 85.16 9,642,612 +2.16(+2.60%)
Apr 14, 2015 82.55 83.24 81.54 83.00 5,891,687 +0.86(+1.05%)
Apr 13, 2015 82.60 82.61 81.60 82.14 5,293,593 -0.46(-0.56%)
Apr 10, 2015 81.10 82.80 80.74 82.60 6,831,923 +1.92(+2.38%)
Apr 09, 2015 80.50 81.21 80.28 80.68 4,291,650 +0.24(+0.30%)
Apr 08, 2015 80.84 81.24 79.92 80.44 4,196,146 -0.10(-0.12%)
Apr 07, 2015 81.22 81.43 80.50 80.54 3,524,812 -0.95(-1.17%)
Apr 06, 2015 80.35 82.00 79.98 81.49 4,496,280 +1.25(+1.56%)
Apr 02, 2015 79.60 80.24 80.24 80.24 3,555,300 +0.60(+0.75%)
Apr 01, 2015 80.03 80.52 79.39 79.64 4,446,188 -0.39(-0.49%)
Mar 31, 2015 80.51 80.65 79.81 80.03 4,848,153 -1.34(-1.65%)
Mar 30, 2015 80.01 81.52 80.00 81.37 4,621,215 +1.70(+2.13%)
Mar 27, 2015 79.46 79.88 78.76 79.67 6,336,976 -0.21(-0.26%)
Mar 26, 2015 79.64 80.80 79.51 79.88 4,238,537 +0.02(+0.03%)
Mar 25, 2015 81.03 81.03 79.83 79.86 4,802,645 -0.62(-0.77%)
Mar 24, 2015 81.15 81.20 80.20 80.48 3,978,741 -0.61(-0.75%)
Mar 23, 2015 81.19 81.92 81.02 81.09 4,704,036 -0.10(-0.12%)
Mar 20, 2015 80.62 81.25 80.19 81.19 8,216,642 +1.10(+1.37%)
Mar 19, 2015 80.50 80.50 79.56 80.09 5,235,875 -1.24(-1.52%)
Mar 18, 2015 78.25 81.44 78.25 81.33 12,153,743 +2.88(+3.67%)
Mar 17, 2015 79.35 79.35 78.25 78.45 6,979,733 -1.52(-1.90%)
Mar 16, 2015 79.57 80.00 79.06 79.97 3,598,427 +0.74(+0.93%)
Mar 13, 2015 79.90 79.91 78.19 79.23 7,272,688 -0.96(-1.20%)
Mar 12, 2015 80.27 80.48 79.80 80.19 3,613,401 +0.49(+0.61%)
Mar 11, 2015 80.15 80.15 79.26 79.70 4,612,178 -0.21(-0.26%)
Mar 10, 2015 80.02 80.76 79.74 79.91 4,850,125 -0.90(-1.11%)
Mar 09, 2015 80.17 81.34 80.10 80.81 4,740,452 +0.75(+0.94%)
Mar 06, 2015 80.37 81.21 79.55 80.06 7,913,796 -1.45(-1.78%)
Mar 05, 2015 81.73 81.56 80.06 81.51 7,123,448 -0.22(-0.27%)
Mar 04, 2015 82.57 82.84 80.83 81.73 6,858,122 -1.11(-1.34%)
Mar 03, 2015 82.71 83.79 82.65 82.84 4,322,227 -0.16(-0.19%)
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.