Caterpillar (NY: CAT )

190.72 +4.69 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 79.51 80.82 79.42 79.97 8,150,671 -0.03(-0.04%)
Jan 29, 2015 79.91 80.18 78.81 80.00 9,155,141 -0.01(-0.01%)
Jan 28, 2015 80.40 81.20 79.96 80.01 14,268,161 +0.16(+0.20%)
Jan 27, 2015 86.03 81.35 79.10 79.85 27,481,060 -6.18(-7.18%)
Jan 26, 2015 85.36 86.26 84.90 86.03 8,138,605 +0.42(+0.49%)
Jan 23, 2015 86.79 87.00 85.20 85.61 5,027,502 -1.21(-1.39%)
Jan 22, 2015 86.05 87.36 85.43 86.82 5,567,782 +1.45(+1.70%)
Jan 21, 2015 83.59 85.40 83.59 85.37 6,612,457 +1.40(+1.67%)
Jan 20, 2015 84.42 84.50 83.19 83.97 5,925,459 +0.11(+0.13%)
Jan 16, 2015 84.24 84.32 83.05 83.86 10,424,799 -0.46(-0.55%)
Jan 15, 2015 85.37 86.17 84.30 84.32 6,673,217 -1.75(-2.03%)
Jan 14, 2015 84.89 86.22 84.27 86.07 10,366,151 -0.30(-0.35%)
Jan 13, 2015 87.68 87.90 85.20 86.37 5,077,635 -0.52(-0.60%)
Jan 12, 2015 87.73 87.77 86.07 86.89 4,345,724 -0.76(-0.87%)
Jan 09, 2015 88.76 88.89 87.02 87.65 4,857,101 -1.06(-1.19%)
Jan 08, 2015 89.18 89.28 87.84 88.71 7,613,213 +0.90(+1.02%)
Jan 07, 2015 87.37 88.14 86.42 87.81 6,510,307 +1.34(+1.55%)
Jan 06, 2015 87.28 87.68 85.17 86.47 8,664,301 -0.56(-0.64%)
Jan 05, 2015 90.35 90.42 86.60 87.03 11,266,834 -4.85(-5.28%)
Jan 02, 2015 91.77 92.37 90.66 91.88 3,772,352 +0.35(+0.38%)
Dec 31, 2014 92.89 91.53 91.53 91.53 3,251,100 -1.06(-1.14%)
Dec 30, 2014 93.60 93.63 92.51 92.59 3,197,388 -1.12(-1.20%)
Dec 29, 2014 94.20 94.28 93.59 93.71 2,391,413 -0.52(-0.55%)
Dec 26, 2014 93.95 94.66 93.72 94.23 3,127,800 +0.51(+0.54%)
Dec 24, 2014 93.64 93.72 93.72 93.72 1,654,200 +0.22(+0.24%)
Dec 23, 2014 92.99 93.94 92.65 93.50 3,558,178 +1.18(+1.28%)
Dec 22, 2014 92.46 92.81 91.85 92.32 4,577,176 +0.61(+0.67%)
Dec 19, 2014 91.58 91.98 90.88 91.71 9,689,211 +0.02(+0.02%)
Dec 18, 2014 91.89 91.89 90.55 91.69 8,340,232 +1.94(+2.16%)
Dec 17, 2014 89.40 90.14 88.03 89.75 8,671,383 +0.41(+0.46%)
Dec 16, 2014 89.23 92.25 89.15 89.34 8,047,481 -0.41(-0.46%)
Dec 15, 2014 91.25 91.29 89.39 89.75 6,930,773 -0.75(-0.83%)
Dec 12, 2014 92.00 92.00 89.96 90.50 10,327,200 -2.19(-2.36%)
Dec 11, 2014 93.68 94.29 92.53 92.69 4,663,465 -0.33(-0.35%)
Dec 10, 2014 94.91 95.02 92.75 93.02 6,758,823 -2.43(-2.55%)
Dec 09, 2014 94.17 96.17 93.80 95.45 6,554,775 +0.20(+0.21%)
Dec 08, 2014 98.66 98.76 95.20 95.25 7,189,717 -3.53(-3.57%)
Dec 05, 2014 99.81 99.96 98.70 98.78 3,604,993 -0.89(-0.89%)
Dec 04, 2014 99.69 100.87 99.51 99.67 3,406,357 -0.51(-0.51%)
Dec 03, 2014 100.04 101.46 99.96 100.18 6,930,660 +0.67(+0.67%)
Dec 02, 2014 99.48 99.96 98.72 99.51 3,900,369 +0.51(+0.52%)
Dec 01, 2014 100.24 100.47 97.79 99.00 7,431,757 -1.60(-1.59%)
Nov 28, 2014 104.39 104.61 100.12 100.60 5,780,935 -5.19(-4.91%)
Nov 26, 2014 106.29 105.79 105.79 105.79 2,463,800 -0.45(-0.42%)
Nov 25, 2014 106.10 106.63 105.33 106.24 3,321,495 +0.28(+0.26%)
Nov 24, 2014 106.40 106.47 105.10 105.96 4,108,630 -0.49(-0.46%)
Nov 21, 2014 104.30 107.12 104.20 106.45 8,738,026 +4.36(+4.27%)
Nov 20, 2014 100.33 102.14 100.07 102.09 3,052,461 +0.79(+0.78%)
Nov 19, 2014 101.86 102.30 100.89 101.30 4,679,108 -0.74(-0.73%)
Nov 18, 2014 101.70 102.45 101.31 102.04 2,761,195 +0.34(+0.33%)
Nov 17, 2014 101.25 102.08 100.45 101.70 2,476,970 +0.36(+0.36%)
Nov 14, 2014 101.00 101.70 100.65 101.34 2,660,490 +0.23(+0.23%)
Nov 13, 2014 103.06 103.18 100.68 101.11 3,924,071 -1.88(-1.83%)
Nov 12, 2014 102.17 103.22 101.52 102.99 2,808,733 +0.46(+0.45%)
Nov 11, 2014 102.31 102.80 101.60 102.53 2,465,927 +0.32(+0.31%)
Nov 10, 2014 101.86 102.55 101.86 102.21 3,307,990 +0.45(+0.44%)
Nov 07, 2014 101.26 101.83 100.90 101.76 2,708,167 +0.85(+0.84%)
Nov 06, 2014 99.51 100.99 99.24 100.91 3,427,134 +1.50(+1.51%)
Nov 05, 2014 99.45 99.64 98.45 99.41 3,515,623 +0.80(+0.81%)
Nov 04, 2014 99.75 100.00 98.04 98.61 4,848,950 -1.61(-1.61%)
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.