Caterpillar (NY: CAT )

234.05 -2.08 (-0.88%)
Streaming Delayed Price Updated: 12:48 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 60.67 61.63 60.60 61.07 4,835,551 +0.46(+0.76%)
May 27, 2016 60.77 60.61 60.61 60.61 3,564,489 -0.10(-0.17%)
May 26, 2016 61.68 61.98 60.69 60.71 4,923,199 -0.41(-0.68%)
May 25, 2016 60.33 61.23 60.02 61.12 5,986,834 +1.25(+2.08%)
May 24, 2016 59.61 60.01 59.17 59.87 4,597,681 +0.58(+0.98%)
May 23, 2016 58.79 59.76 58.61 59.29 4,751,657 +0.45(+0.76%)
May 20, 2016 58.96 59.61 58.75 58.85 6,805,353 +0.37(+0.63%)
May 19, 2016 58.90 59.06 58.14 58.48 7,286,619 -0.98(-1.64%)
May 18, 2016 59.48 60.53 59.02 59.45 6,133,720 -0.39(-0.65%)
May 17, 2016 59.55 60.79 59.33 59.84 5,748,657 +0.29(+0.50%)
May 16, 2016 59.28 60.39 59.04 59.55 5,361,899 +0.53(+0.90%)
May 13, 2016 60.33 60.45 59.01 59.01 7,619,394 -1.37(-2.27%)
May 12, 2016 61.41 61.68 59.95 60.39 5,374,427 -0.61(-1.01%)
May 11, 2016 61.36 62.00 60.94 61.00 5,570,823 -0.07(-0.11%)
May 10, 2016 59.61 61.24 59.45 61.07 7,725,737 +1.46(+2.44%)
May 09, 2016 60.92 61.17 59.44 59.61 11,166,700 -2.17(-3.52%)
May 06, 2016 60.77 61.84 60.32 61.79 8,243,352 +0.48(+0.78%)
May 05, 2016 62.45 62.81 61.23 61.31 9,583,077 -1.22(-1.95%)
May 04, 2016 64.16 64.27 62.24 62.53 8,235,664 -1.79(-2.78%)
May 03, 2016 64.72 64.94 63.66 64.31 5,688,405 -1.25(-1.90%)
May 02, 2016 65.15 65.75 64.53 65.56 3,953,347 +0.10(+0.15%)
Apr 29, 2016 65.71 66.54 65.12 65.46 9,145,664 -0.03(-0.04%)
Apr 28, 2016 65.72 66.68 65.35 65.48 5,751,829 -0.78(-1.18%)
Apr 27, 2016 65.68 66.44 65.36 66.27 5,294,659 +0.87(+1.33%)
Apr 26, 2016 64.98 65.47 64.40 65.40 7,225,953 +0.72(+1.12%)
Apr 25, 2016 66.11 66.42 64.18 64.67 9,591,810 -1.29(-1.95%)
Apr 22, 2016 66.48 66.69 65.02 65.96 11,991,538 -0.29(-0.43%)
Apr 21, 2016 66.33 67.02 65.85 66.25 7,723,811 -0.26(-0.39%)
Apr 20, 2016 66.94 67.23 66.14 66.51 6,422,349 -0.54(-0.81%)
Apr 19, 2016 66.72 67.47 66.28 67.05 7,530,978 +0.95(+1.44%)
Apr 18, 2016 65.45 66.62 65.18 66.10 5,781,242 +0.07(+0.10%)
Apr 15, 2016 66.21 66.54 65.67 66.03 6,604,214 +0.10(+0.15%)
Apr 14, 2016 66.26 66.49 65.37 65.94 6,440,857 -0.07(-0.10%)
Apr 13, 2016 64.12 66.03 63.86 66.00 11,228,594 +2.53(+3.98%)
Apr 12, 2016 62.61 64.01 62.11 63.47 6,149,649 +1.23(+1.97%)
Apr 11, 2016 62.23 63.21 62.23 62.25 4,681,370 +0.23(+0.38%)
Apr 08, 2016 62.58 62.77 61.72 62.01 5,888,145 +0.15(+0.24%)
Apr 07, 2016 62.13 62.29 61.52 61.86 5,755,750 -0.88(-1.40%)
Apr 06, 2016 62.99 63.03 61.47 62.74 5,909,989 -0.02(-0.03%)
Apr 05, 2016 62.82 63.27 62.22 62.76 5,259,381 -0.40(-0.63%)
Apr 04, 2016 63.86 64.26 62.91 63.16 5,214,708 -0.89(-1.39%)
Apr 01, 2016 63.10 64.12 62.28 64.05 5,848,599 +0.21(+0.33%)
Mar 31, 2016 63.64 64.33 63.59 63.84 5,213,710 +0.02(+0.04%)
Mar 30, 2016 64.17 64.43 63.40 63.82 5,858,289 +0.42(+0.66%)
Mar 29, 2016 62.53 63.43 61.88 63.40 4,897,547 +0.58(+0.92%)
Mar 28, 2016 62.68 63.02 62.11 62.82 4,106,775 +0.02(+0.04%)
Mar 24, 2016 60.83 62.80 62.80 62.80 8,435,644 +1.34(+2.19%)
Mar 23, 2016 62.53 62.66 61.36 61.46 6,417,527 -1.56(-2.48%)
Mar 22, 2016 63.05 63.46 62.76 63.02 4,346,673 -0.28(-0.45%)
Mar 21, 2016 63.00 63.68 62.59 63.30 5,174,154 +0.35(+0.56%)
Mar 18, 2016 63.46 64.17 62.26 62.95 16,485,225 -0.36(-0.57%)
Mar 17, 2016 61.89 63.64 61.32 63.31 15,962,377 +1.30(+2.10%)
Mar 16, 2016 60.55 62.15 60.22 62.01 7,960,915 +1.58(+2.62%)
Mar 15, 2016 59.59 60.45 59.10 60.42 5,604,590 -0.24(-0.40%)
Mar 14, 2016 60.66 61.26 60.16 60.66 6,066,451 -0.06(-0.10%)
Mar 11, 2016 60.35 60.97 60.29 60.72 5,739,139 +1.20(+2.02%)
Mar 10, 2016 60.08 60.08 58.80 59.52 7,615,580 -0.43(-0.71%)
Mar 09, 2016 60.33 60.64 59.44 59.95 5,884,092 +0.12(+0.20%)
Mar 08, 2016 61.54 61.81 59.65 59.83 10,486,977 -2.54(-4.07%)
Mar 07, 2016 60.72 63.17 60.72 62.37 12,876,566 +1.61(+2.65%)
Mar 04, 2016 60.13 61.69 59.67 60.76 11,415,388 +0.91(+1.52%)
Mar 03, 2016 58.07 60.12 57.88 59.85 8,599,054 +1.98(+3.42%)
Mar 02, 2016 57.34 58.33 56.89 57.87 5,756,282 +0.24(+0.42%)
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.