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 (%)
Jun 30, 2016 60.93 62.31 60.77 62.28 5,715,357 +1.30(+2.13%)
Jun 29, 2016 60.18 61.12 59.84 60.98 4,887,656 +1.40(+2.36%)
Jun 28, 2016 59.35 59.89 58.75 59.58 5,774,292 +0.94(+1.60%)
Jun 27, 2016 59.56 59.73 57.94 58.64 8,960,975 -1.36(-2.26%)
Jun 24, 2016 61.78 62.12 59.96 60.00 14,825,550 -4.26(-6.64%)
Jun 23, 2016 63.80 64.28 63.44 64.26 4,381,649 +1.47(+2.34%)
Jun 22, 2016 63.17 63.33 62.58 62.79 3,720,933 -0.05(-0.08%)
Jun 21, 2016 62.81 63.18 62.44 62.84 4,007,294 +0.05(+0.08%)
Jun 20, 2016 63.18 63.54 62.76 62.79 4,979,577 +0.41(+0.66%)
Jun 17, 2016 61.90 62.98 61.81 62.38 6,624,331 +0.77(+1.25%)
Jun 16, 2016 61.13 61.73 60.26 61.61 4,947,849 -0.07(-0.11%)
Jun 15, 2016 61.77 62.39 61.07 61.67 4,628,019 +0.17(+0.28%)
Jun 14, 2016 61.66 62.07 60.75 61.50 4,940,145 -0.30(-0.49%)
Jun 13, 2016 62.19 62.72 61.80 61.80 4,974,557 -0.66(-1.05%)
Jun 10, 2016 62.70 62.90 61.93 62.46 5,939,571 -0.93(-1.46%)
Jun 09, 2016 63.58 63.67 62.96 63.39 4,606,848 -0.78(-1.22%)
Jun 08, 2016 63.67 64.65 63.49 64.17 7,288,585 +1.07(+1.69%)
Jun 07, 2016 62.87 63.49 62.80 63.10 5,155,201 +0.32(+0.51%)
Jun 06, 2016 61.91 62.87 61.70 62.78 5,812,509 +1.13(+1.84%)
Jun 03, 2016 60.51 61.73 60.05 61.65 8,057,394 +1.17(+1.93%)
Jun 02, 2016 59.64 60.50 59.38 60.48 5,617,943 +1.11(+1.87%)
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.