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 (%)
Aug 31, 2015 59.85 61.01 59.52 60.74 8,833,530 +0.39(+0.65%)
Aug 28, 2015 59.75 60.41 59.30 60.35 8,367,819 +0.23(+0.38%)
Aug 27, 2015 59.63 60.57 58.99 60.12 10,743,971 +1.42(+2.42%)
Aug 26, 2015 58.66 58.87 57.64 58.70 10,427,340 +1.44(+2.51%)
Aug 25, 2015 59.77 59.99 57.24 57.26 11,862,561 -0.60(-1.04%)
Aug 24, 2015 57.07 59.50 55.81 57.87 19,138,588 -1.73(-2.91%)
Aug 21, 2015 60.35 60.63 59.57 59.60 14,856,296 -1.12(-1.85%)
Aug 20, 2015 61.41 61.85 60.72 60.72 9,753,578 -0.79(-1.29%)
Aug 19, 2015 62.18 62.41 61.23 61.51 7,377,582 -1.12(-1.79%)
Aug 18, 2015 62.39 62.78 62.13 62.63 6,476,260 +0.22(+0.36%)
Aug 17, 2015 62.09 62.49 61.35 62.41 6,577,549 +0.04(+0.06%)
Aug 14, 2015 61.71 62.56 61.67 62.37 4,796,506 +0.58(+0.94%)
Aug 13, 2015 62.42 62.44 61.74 61.79 7,125,690 -0.92(-1.47%)
Aug 12, 2015 61.43 62.87 61.12 62.71 11,782,476 +0.70(+1.13%)
Aug 11, 2015 62.56 62.72 61.37 62.01 11,315,817 -1.68(-2.64%)
Aug 10, 2015 62.01 63.82 61.90 63.70 11,377,915 +2.28(+3.71%)
Aug 07, 2015 61.60 62.10 61.14 61.42 9,880,201 -0.14(-0.22%)
Aug 06, 2015 61.17 61.70 60.54 61.55 7,058,738 +0.46(+0.75%)
Aug 05, 2015 61.59 61.92 60.97 61.09 5,765,909 +0.22(+0.37%)
Aug 04, 2015 61.45 61.87 60.65 60.87 7,325,666 -0.52(-0.85%)
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.