Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 57.32 58.49 57.17 58.38 7,010,081 +1.15(+2.01%)
Nov 27, 2015 57.20 57.48 56.81 57.23 2,043,561 -0.22(-0.38%)
Nov 25, 2015 57.65 57.44 57.44 57.44 4,347,074 +0.07(+0.13%)
Nov 24, 2015 56.87 57.62 56.60 57.37 4,787,027 +0.31(+0.54%)
Nov 23, 2015 57.03 57.77 56.96 57.07 4,788,036 -0.10(-0.17%)
Nov 20, 2015 56.63 57.22 56.38 57.16 8,083,178 +0.90(+1.60%)
Nov 19, 2015 55.85 56.34 55.12 56.26 7,833,638 -0.24(-0.43%)
Nov 18, 2015 56.17 56.61 55.75 56.50 4,700,141 +0.75(+1.34%)
Nov 17, 2015 56.35 56.54 55.48 55.76 5,988,571 -0.80(-1.42%)
Nov 16, 2015 55.83 56.75 55.63 56.56 6,431,184 +0.61(+1.09%)
Nov 13, 2015 55.20 56.35 55.04 55.95 8,001,660 +0.78(+1.41%)
Nov 12, 2015 56.91 57.04 54.97 55.17 10,866,735 -2.61(-4.52%)
Nov 11, 2015 58.29 58.54 57.71 57.78 5,215,361 -0.42(-0.72%)
Nov 10, 2015 57.69 58.32 57.56 58.20 5,443,180 +0.43(+0.75%)
Nov 09, 2015 59.00 59.14 57.44 57.77 7,354,333 -1.57(-2.64%)
Nov 06, 2015 59.00 59.34 58.12 59.33 6,892,829 -0.31(-0.51%)
Nov 05, 2015 59.98 60.71 58.83 59.64 7,764,272 -0.27(-0.44%)
Nov 04, 2015 60.54 61.01 59.72 59.90 6,817,941 -0.16(-0.27%)
Nov 03, 2015 59.81 60.52 59.62 60.06 6,230,042 +0.33(+0.55%)
Nov 02, 2015 58.66 59.98 58.52 59.73 7,312,629 +1.08(+1.85%)
Oct 30, 2015 58.07 58.88 57.56 58.65 9,195,331 +0.82(+1.42%)
Oct 29, 2015 57.44 58.31 57.28 57.83 5,377,349 +0.00(+0.00%)
Oct 28, 2015 56.85 57.94 56.63 57.83 6,828,486 +1.27(+2.24%)
Oct 27, 2015 56.39 57.11 54.91 56.56 10,305,198 -0.91(-1.58%)
Oct 26, 2015 57.69 58.10 57.40 57.47 7,783,673 -0.18(-0.32%)
Oct 23, 2015 57.62 58.20 56.78 57.65 9,884,538 +0.70(+1.23%)
Oct 22, 2015 54.58 58.52 54.49 56.95 17,309,400 +1.59(+2.87%)
Oct 21, 2015 56.09 57.14 55.29 55.36 10,985,066 -0.48(-0.85%)
Oct 20, 2015 54.72 56.57 54.44 55.84 8,035,991 +0.79(+1.44%)
Oct 19, 2015 55.03 55.20 54.67 55.05 7,188,042 -0.33(-0.59%)
Oct 16, 2015 56.12 56.29 54.92 55.37 10,457,412 -0.91(-1.62%)
Oct 15, 2015 56.00 56.35 55.43 56.28 5,723,111 +0.10(+0.17%)
Oct 14, 2015 55.71 56.47 55.28 56.19 5,087,261 +0.43(+0.77%)
Oct 13, 2015 55.59 56.44 55.04 55.76 5,945,521 -0.26(-0.47%)
Oct 12, 2015 56.83 56.84 55.88 56.02 5,843,414 -0.64(-1.12%)
Oct 09, 2015 57.09 57.60 56.31 56.66 7,013,830 -0.43(-0.75%)
Oct 08, 2015 55.88 57.36 55.51 57.09 7,665,416 +1.16(+2.07%)
Oct 07, 2015 56.71 57.76 54.95 55.93 10,565,191 -0.35(-0.62%)
Oct 06, 2015 55.26 56.54 54.92 56.28 12,161,369 +1.30(+2.37%)
Oct 05, 2015 53.00 55.21 52.86 54.97 13,416,763 +2.77(+5.30%)
Oct 02, 2015 50.69 52.23 50.15 52.21 11,052,255 +1.04(+2.03%)
Oct 01, 2015 52.15 52.53 50.55 51.17 9,982,777 -0.77(-1.48%)
Sep 30, 2015 51.61 52.16 50.98 51.94 9,878,993 +0.83(+1.63%)
Sep 29, 2015 50.58 51.96 50.54 51.10 11,054,315 +0.41(+0.82%)
Sep 28, 2015 51.05 51.11 50.05 50.69 15,820,828 -0.95(-1.83%)
Sep 25, 2015 51.65 52.26 51.45 51.64 15,560,437 -0.65(-1.25%)
Sep 24, 2015 52.61 53.00 51.39 52.29 28,424,496 -3.50(-6.27%)
Sep 23, 2015 56.95 57.06 55.75 55.78 5,982,234 -1.18(-2.06%)
Sep 22, 2015 56.52 57.05 56.13 56.96 7,194,639 -0.38(-0.67%)
Sep 21, 2015 57.45 57.88 57.14 57.34 9,557,538 +0.24(+0.42%)
Sep 18, 2015 58.27 58.41 56.90 57.10 11,653,097 -1.75(-2.97%)
Sep 17, 2015 59.92 60.14 58.73 58.85 9,746,421 -1.26(-2.09%)
Sep 16, 2015 59.48 60.29 59.26 60.11 6,576,222 +0.84(+1.42%)
Sep 15, 2015 58.03 59.39 57.73 59.26 6,429,103 +1.44(+2.49%)
Sep 14, 2015 57.49 57.92 57.22 57.83 5,325,812 +0.11(+0.19%)
Sep 11, 2015 57.40 57.95 57.12 57.72 5,554,410 +0.17(+0.29%)
Sep 10, 2015 57.92 58.26 57.24 57.55 7,684,972 -0.43(-0.74%)
Sep 09, 2015 59.60 59.76 57.83 57.98 7,373,049 -1.06(-1.80%)
Sep 08, 2015 59.26 59.30 58.45 59.04 7,106,941 +0.95(+1.64%)
Sep 04, 2015 58.01 58.09 58.09 58.09 15,110,201 -1.07(-1.81%)
Sep 03, 2015 60.35 60.40 58.63 59.16 13,939,608 -1.31(-2.17%)
Sep 02, 2015 60.31 60.52 59.56 60.47 6,702,053 +0.95(+1.60%)
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.