Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 70.41 70.70 69.84 70.37 5,026,520 -0.14(-0.19%)
Jul 28, 2016 71.17 71.19 70.11 70.51 5,957,172 -1.00(-1.40%)
Jul 27, 2016 70.34 71.67 70.34 71.51 9,949,962 +1.15(+1.63%)
Jul 26, 2016 67.21 70.58 66.96 70.37 12,943,878 +3.45(+5.16%)
Jul 25, 2016 67.30 67.33 66.62 66.91 6,817,387 -0.59(-0.87%)
Jul 22, 2016 67.84 67.85 67.06 67.50 4,861,401 -0.54(-0.79%)
Jul 21, 2016 68.41 69.20 67.81 68.04 7,634,883 +0.27(+0.40%)
Jul 20, 2016 67.56 67.91 67.12 67.76 4,921,738 -0.04(-0.06%)
Jul 19, 2016 67.47 67.83 67.30 67.81 3,890,635 -0.07(-0.10%)
Jul 18, 2016 67.92 67.93 67.07 67.87 4,864,350 -0.09(-0.14%)
Jul 15, 2016 67.79 68.05 67.51 67.97 5,511,687 +0.54(+0.80%)
Jul 14, 2016 67.80 68.22 67.35 67.43 6,460,993 +0.31(+0.46%)
Jul 13, 2016 67.36 67.66 66.59 67.12 6,128,814 -0.09(-0.14%)
Jul 12, 2016 66.30 67.33 65.95 67.21 6,583,322 +1.68(+2.57%)
Jul 11, 2016 65.69 66.15 65.12 65.53 5,356,430 +0.36(+0.56%)
Jul 08, 2016 63.94 65.21 63.21 65.16 6,520,212 +1.95(+3.09%)
Jul 07, 2016 63.23 63.78 62.64 63.21 3,657,845 +0.19(+0.29%)
Jul 06, 2016 62.82 63.06 61.87 63.02 4,441,214 +0.38(+0.60%)
Jul 05, 2016 63.72 63.97 62.07 62.64 5,671,065 -1.74(-2.71%)
Jul 01, 2016 63.49 64.39 64.39 64.39 5,497,465 +0.54(+0.84%)
Jun 30, 2016 62.47 63.88 62.30 63.85 5,574,873 +1.33(+2.13%)
Jun 29, 2016 61.69 62.66 61.35 62.52 4,767,517 +1.44(+2.36%)
Jun 28, 2016 60.84 61.40 60.23 61.08 5,632,359 +0.96(+1.60%)
Jun 27, 2016 61.06 61.24 59.40 60.12 8,740,714 -1.39(-2.26%)
Jun 24, 2016 63.34 63.68 61.47 61.51 14,461,136 -4.37(-6.64%)
Jun 23, 2016 65.41 65.90 65.04 65.88 4,273,948 +1.51(+2.34%)
Jun 22, 2016 64.76 64.93 64.16 64.37 3,629,473 -0.05(-0.08%)
Jun 21, 2016 64.39 64.77 64.02 64.42 3,908,795 +0.05(+0.08%)
Jun 20, 2016 64.78 65.15 64.34 64.37 4,857,179 +0.42(+0.66%)
Jun 17, 2016 63.46 64.56 63.37 63.95 6,461,504 +0.79(+1.25%)
Jun 16, 2016 62.67 63.28 61.78 63.16 4,826,231 -0.07(-0.11%)
Jun 15, 2016 63.33 63.97 62.61 63.23 4,514,262 +0.18(+0.28%)
Jun 14, 2016 63.22 63.63 62.28 63.05 4,818,716 -0.31(-0.49%)
Jun 13, 2016 63.76 64.30 63.36 63.36 4,852,282 -0.67(-1.05%)
Jun 10, 2016 64.28 64.48 63.49 64.03 5,793,576 -0.95(-1.46%)
Jun 09, 2016 65.18 65.27 64.55 64.99 4,493,612 -0.80(-1.22%)
Jun 08, 2016 65.27 66.28 65.09 65.79 7,109,431 +1.09(+1.69%)
Jun 07, 2016 64.46 65.09 64.38 64.69 5,028,486 +0.33(+0.51%)
Jun 06, 2016 63.47 64.46 63.26 64.36 5,669,637 +1.16(+1.84%)
Jun 03, 2016 62.03 63.28 61.57 63.20 7,859,343 +1.20(+1.93%)
Jun 02, 2016 61.15 62.02 60.87 62.00 5,479,854 +1.14(+1.87%)
Jun 01, 2016 60.62 61.04 60.03 60.87 3,205,687 -0.20(-0.33%)
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%)
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.