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 (%)
Apr 30, 2015 70.11 70.47 69.61 70.13 6,763,837 -0.50(-0.71%)
Apr 29, 2015 69.17 70.97 68.98 70.63 8,697,836 +1.05(+1.51%)
Apr 28, 2015 68.95 69.60 68.21 69.58 7,106,107 +0.70(+1.02%)
Apr 27, 2015 68.43 69.37 68.13 68.88 7,323,896 +0.59(+0.86%)
Apr 24, 2015 68.37 68.75 67.82 68.29 7,245,471 -0.15(-0.22%)
Apr 23, 2015 70.11 70.63 67.69 68.44 23,434,594 -0.06(-0.09%)
Apr 22, 2015 67.91 68.57 67.07 68.51 8,075,383 +0.77(+1.13%)
Apr 21, 2015 68.34 68.59 67.49 67.74 6,963,291 -0.55(-0.80%)
Apr 20, 2015 67.77 68.41 67.73 68.29 4,849,387 +1.07(+1.59%)
Apr 17, 2015 67.40 67.48 66.72 67.23 6,583,080 -0.86(-1.26%)
Apr 16, 2015 68.13 68.53 67.81 68.08 7,051,194 -0.10(-0.14%)
Apr 15, 2015 66.68 68.63 66.45 68.18 12,044,466 +1.73(+2.60%)
Apr 14, 2015 66.09 66.64 65.28 66.45 7,359,232 +0.69(+1.05%)
Apr 13, 2015 66.13 66.14 65.33 65.76 6,612,161 -0.37(-0.56%)
Apr 10, 2015 64.93 66.29 64.64 66.13 8,533,670 +1.54(+2.38%)
Apr 09, 2015 64.45 65.02 64.27 64.59 5,360,646 +0.19(+0.30%)
Apr 08, 2015 64.72 65.04 63.98 64.40 5,241,353 -0.08(-0.12%)
Apr 07, 2015 65.02 65.19 64.45 64.48 4,402,798 -0.76(-1.17%)
Apr 06, 2015 64.33 65.65 64.03 65.24 5,616,247 +1.00(+1.56%)
Apr 02, 2015 63.73 64.24 64.24 64.24 4,440,880 +0.48(+0.75%)
Apr 01, 2015 64.07 64.46 63.56 63.76 5,553,678 -0.31(-0.49%)
Mar 31, 2015 64.46 64.57 63.89 64.07 6,055,767 -1.07(-1.65%)
Mar 30, 2015 64.05 65.26 64.05 65.14 5,772,302 +1.36(+2.13%)
Mar 27, 2015 63.61 63.95 63.05 63.78 7,915,437 -0.17(-0.26%)
Mar 26, 2015 63.76 64.69 63.65 63.95 5,294,303 +0.02(+0.03%)
Mar 25, 2015 64.87 64.87 63.91 63.93 5,998,924 -0.50(-0.77%)
Mar 24, 2015 64.97 65.01 64.21 64.43 4,969,795 -0.49(-0.75%)
Mar 23, 2015 65.00 65.58 64.86 64.92 5,875,752 -0.08(-0.12%)
Mar 20, 2015 64.54 65.05 64.20 65.00 10,263,305 +0.88(+1.37%)
Mar 19, 2015 64.45 64.45 63.69 64.12 6,540,066 -0.99(-1.52%)
Mar 18, 2015 62.65 65.20 62.65 65.11 15,181,088 +2.31(+3.67%)
Mar 17, 2015 63.53 63.53 62.65 62.81 8,718,297 -1.22(-1.90%)
Mar 16, 2015 63.70 64.05 63.29 64.02 4,494,750 +0.59(+0.93%)
Mar 13, 2015 63.97 63.97 62.60 63.43 9,084,224 -0.77(-1.20%)
Mar 12, 2015 64.26 64.43 63.89 64.20 4,513,454 +0.39(+0.61%)
Mar 11, 2015 64.17 64.17 63.45 63.81 5,761,014 -0.17(-0.26%)
Mar 10, 2015 64.06 64.66 63.84 63.97 6,058,230 -0.72(-1.11%)
Mar 09, 2015 64.18 65.12 64.13 64.70 5,921,239 +0.60(+0.94%)
Mar 06, 2015 64.34 65.02 63.69 64.09 9,885,024 -1.16(-1.78%)
Mar 05, 2015 65.43 65.30 64.09 65.26 8,897,810 -0.18(-0.27%)
Mar 04, 2015 66.10 66.32 64.71 65.43 8,566,394 -0.89(-1.34%)
Mar 03, 2015 66.22 67.08 66.17 66.32 5,398,839 -0.13(-0.19%)
Mar 02, 2015 66.37 66.50 65.84 66.45 5,188,639 +0.08(+0.12%)
Feb 27, 2015 67.39 67.39 66.36 66.37 5,459,183 -0.72(-1.07%)
Feb 26, 2015 68.13 68.13 66.90 67.09 5,566,920 -1.08(-1.59%)
Feb 25, 2015 67.67 68.34 67.39 68.17 4,309,368 +0.52(+0.77%)
Feb 24, 2015 67.06 67.80 66.93 67.65 4,595,720 +0.81(+1.21%)
Feb 23, 2015 67.17 67.23 66.56 66.84 6,469,939 -0.76(-1.12%)
Feb 20, 2015 66.69 67.75 65.97 67.60 7,531,262 +0.91(+1.37%)
Feb 19, 2015 67.10 67.25 65.81 66.69 7,161,372 -1.20(-1.77%)
Feb 18, 2015 67.99 68.70 67.71 67.89 4,457,475 -0.46(-0.68%)
Feb 17, 2015 67.94 68.51 67.41 68.35 4,900,361 +0.20(+0.29%)
Feb 13, 2015 67.34 68.15 68.15 68.15 7,051,723 +1.28(+1.92%)
Feb 12, 2015 67.31 67.45 66.70 66.87 5,773,977 +0.10(+0.14%)
Feb 11, 2015 66.90 66.98 65.84 66.78 7,147,577 -0.39(-0.58%)
Feb 10, 2015 68.05 68.05 66.82 67.17 8,205,314 -0.62(-0.91%)
Feb 09, 2015 66.49 67.95 66.41 67.79 9,528,714 +1.17(+1.75%)
Feb 06, 2015 66.93 67.36 66.29 66.62 6,971,774 -0.29(-0.43%)
Feb 05, 2015 65.97 66.95 65.54 66.90 8,293,420 +1.30(+1.98%)
Feb 04, 2015 66.27 66.70 65.38 65.61 10,999,391 -1.58(-2.35%)
Feb 03, 2015 65.02 67.34 64.97 67.19 13,608,156 +2.47(+3.81%)
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.