Caterpillar (NY: CAT )

162.62 -1.62 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 61.69 62.29 60.76 62.24 8,221,025 +1.16(+1.90%)
Jan 28, 2016 62.01 62.45 58.57 61.08 13,566,230 +2.76(+4.73%)
Jan 27, 2016 58.43 59.89 57.46 58.32 11,007,841 -0.84(-1.42%)
Jan 26, 2016 58.40 59.66 58.09 59.16 8,138,377 +1.25(+2.16%)
Jan 25, 2016 58.96 59.35 57.76 57.91 10,969,751 -3.07(-5.03%)
Jan 22, 2016 61.23 62.56 60.60 60.98 7,815,583 +1.29(+2.16%)
Jan 21, 2016 59.00 60.42 58.25 59.69 8,797,914 +0.88(+1.50%)
Jan 20, 2016 58.08 59.38 56.36 58.81 10,857,465 -0.22(-0.37%)
Jan 19, 2016 60.26 60.54 58.48 59.03 8,497,332 -0.84(-1.40%)
Jan 15, 2016 59.52 59.87 59.87 59.87 12,674,500 -2.40(-3.85%)
Jan 14, 2016 61.24 62.97 60.38 62.27 9,241,646 +1.38(+2.27%)
Jan 13, 2016 62.07 62.75 60.39 60.89 7,237,027 -0.71(-1.15%)
Jan 12, 2016 62.44 62.50 60.39 61.60 8,592,500 +0.13(+0.21%)
Jan 11, 2016 63.67 63.70 60.85 61.47 9,669,268 -1.82(-2.88%)
Jan 08, 2016 64.33 64.53 62.93 63.29 8,278,452 -0.65(-1.02%)
Jan 07, 2016 65.08 65.52 63.66 63.94 8,601,008 -2.28(-3.44%)
Jan 06, 2016 65.98 66.85 65.62 66.22 6,638,983 -1.06(-1.58%)
Jan 05, 2016 68.38 68.44 66.42 67.28 6,120,610 -0.71(-1.04%)
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.