Skip to main content

Caterpillar (NY: CAT )

366.62 +1.98 (+0.54%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 67.51 67.97 67.01 67.18 5,950,963 -0.54(-0.80%)
May 28, 2015 68.76 68.86 67.50 67.72 7,491,927 -1.50(-2.17%)
May 27, 2015 69.28 69.90 69.01 69.23 5,736,875 +0.06(+0.09%)
May 26, 2015 69.39 69.41 68.73 69.16 4,000,124 -0.62(-0.89%)
May 22, 2015 70.22 69.79 69.79 69.79 4,424,558 -0.55(-0.78%)
May 21, 2015 69.47 70.56 69.24 70.34 10,357,713 +1.10(+1.59%)
May 20, 2015 69.00 69.39 68.60 69.23 4,878,911 +0.54(+0.79%)
May 19, 2015 69.20 69.20 68.11 68.69 7,209,779 -0.83(-1.19%)
May 18, 2015 69.60 69.60 69.01 69.52 3,904,969 -0.11(-0.16%)
May 15, 2015 69.68 69.73 68.97 69.63 4,070,458 -0.24(-0.35%)
May 14, 2015 69.90 70.54 69.80 69.87 4,100,215 +0.24(+0.34%)
May 13, 2015 69.75 70.13 69.46 69.64 4,037,723 +0.22(+0.32%)
May 12, 2015 69.44 69.56 68.71 69.42 5,164,462 -0.48(-0.69%)
May 11, 2015 69.60 70.42 69.36 69.90 8,740,904 +1.15(+1.67%)
May 08, 2015 69.12 69.16 68.27 68.75 4,543,002 +0.69(+1.02%)
May 07, 2015 68.23 68.41 67.63 68.05 4,943,984 -0.44(-0.64%)
May 06, 2015 69.09 69.24 68.05 68.49 5,671,326 -0.01(-0.01%)
May 05, 2015 68.95 69.46 68.27 68.50 5,872,250 -0.24(-0.34%)
May 04, 2015 69.08 69.26 68.64 68.74 3,495,132 -0.06(-0.08%)
May 01, 2015 69.05 69.51 68.31 68.79 6,159,818 +0.39(+0.56%)
Apr 30, 2015 68.38 68.74 67.90 68.41 6,934,283 -0.49(-0.71%)
Apr 29, 2015 67.47 69.23 67.29 68.90 8,917,018 +1.02(+1.51%)
Apr 28, 2015 67.26 67.89 66.53 67.87 7,285,178 +0.69(+1.02%)
Apr 27, 2015 66.75 67.67 66.45 67.19 7,508,455 +0.57(+0.86%)
Apr 24, 2015 66.69 67.06 66.16 66.61 7,428,054 -0.15(-0.22%)
Apr 23, 2015 68.38 68.90 66.02 66.76 24,025,136 -0.06(-0.09%)
Apr 22, 2015 66.24 66.88 65.42 66.82 8,278,879 +0.75(+1.13%)
Apr 21, 2015 66.66 66.90 65.83 66.08 7,138,763 -0.54(-0.80%)
Apr 20, 2015 66.11 66.73 66.06 66.61 4,971,589 +1.04(+1.59%)
Apr 17, 2015 65.75 65.82 65.08 65.57 6,748,971 -0.83(-1.26%)
Apr 16, 2015 66.45 66.85 66.14 66.41 7,228,881 -0.09(-0.14%)
Apr 15, 2015 65.04 66.95 64.82 66.50 12,347,983 +1.69(+2.60%)
Apr 14, 2015 64.46 65.00 63.68 64.82 7,544,683 +0.67(+1.05%)
Apr 13, 2015 64.50 64.51 63.72 64.14 6,778,785 -0.36(-0.56%)
Apr 10, 2015 63.33 64.66 63.05 64.50 8,748,715 +1.50(+2.38%)
Apr 09, 2015 62.86 63.42 62.69 63.00 5,495,733 +0.19(+0.30%)
Apr 08, 2015 63.13 63.44 62.41 62.82 5,373,434 -0.08(-0.12%)
Apr 07, 2015 63.43 63.59 62.86 62.89 4,513,748 -0.74(-1.17%)
Apr 06, 2015 62.75 64.03 62.46 63.64 5,757,775 +0.98(+1.56%)
Apr 02, 2015 62.16 62.66 62.66 62.66 4,552,789 +0.47(+0.75%)
Apr 01, 2015 62.50 62.88 62.00 62.19 5,693,629 -0.30(-0.49%)
Mar 31, 2015 62.87 62.98 62.32 62.50 6,208,371 -1.05(-1.65%)
Mar 30, 2015 62.48 63.66 62.47 63.54 5,917,762 +1.33(+2.13%)
Mar 27, 2015 62.05 62.38 61.50 62.21 8,114,904 -0.16(-0.26%)
Mar 26, 2015 62.19 63.10 62.09 62.38 5,427,718 +0.02(+0.03%)
Mar 25, 2015 63.28 63.28 62.34 62.36 6,150,095 -0.48(-0.77%)
Mar 24, 2015 63.37 63.41 62.63 62.85 5,095,033 -0.48(-0.75%)
Mar 23, 2015 63.40 63.97 63.27 63.32 6,023,819 -0.08(-0.12%)
Mar 20, 2015 62.96 63.45 62.62 63.40 10,521,937 +0.86(+1.37%)
Mar 19, 2015 62.86 62.86 62.13 62.54 6,704,873 -0.97(-1.52%)
Mar 18, 2015 61.11 63.60 61.11 63.51 15,563,647 +2.25(+3.67%)
Mar 17, 2015 61.96 61.96 61.11 61.26 8,937,996 -1.19(-1.90%)
Mar 16, 2015 62.14 62.47 61.74 62.45 4,608,016 +0.58(+0.93%)
Mar 13, 2015 62.39 62.40 61.06 61.87 9,313,143 -0.75(-1.20%)
Mar 12, 2015 62.68 62.85 62.32 62.62 4,627,191 +0.38(+0.61%)
Mar 11, 2015 62.59 62.59 61.89 62.24 5,906,189 -0.16(-0.26%)
Mar 10, 2015 62.49 63.07 62.27 62.40 6,210,896 -0.70(-1.11%)
Mar 09, 2015 62.61 63.52 62.55 63.10 6,070,452 +0.59(+0.94%)
Mar 06, 2015 62.76 63.42 62.12 62.52 10,134,123 -1.13(-1.78%)
Mar 05, 2015 63.82 63.69 62.52 63.65 9,122,032 -0.17(-0.27%)
Mar 04, 2015 64.48 64.69 63.12 63.82 8,782,265 -0.87(-1.34%)
Mar 03, 2015 64.59 65.43 64.54 64.69 5,534,889 -0.12(-0.19%)
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.