Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 59.39 60.54 59.06 60.28 8,901,837 +0.39(+0.65%)
Aug 28, 2015 59.29 59.94 58.85 59.89 8,432,525 +0.23(+0.38%)
Aug 27, 2015 59.17 60.10 58.53 59.66 10,827,050 +1.41(+2.42%)
Aug 26, 2015 58.21 58.42 57.19 58.25 10,507,971 +1.43(+2.51%)
Aug 25, 2015 59.31 59.53 56.80 56.82 11,954,290 -0.60(-1.04%)
Aug 24, 2015 56.63 59.05 55.38 57.42 19,286,580 -1.72(-2.91%)
Aug 21, 2015 59.88 60.17 59.11 59.14 14,971,175 -1.11(-1.85%)
Aug 20, 2015 60.94 61.37 60.25 60.25 9,828,999 -0.79(-1.29%)
Aug 19, 2015 61.70 61.93 60.76 61.04 7,434,630 -1.11(-1.79%)
Aug 18, 2015 61.91 62.30 61.65 62.15 6,526,339 +0.22(+0.36%)
Aug 17, 2015 61.61 62.01 60.88 61.93 6,628,411 +0.04(+0.06%)
Aug 14, 2015 61.24 62.08 61.19 61.89 4,833,596 +0.58(+0.94%)
Aug 13, 2015 61.94 61.96 61.27 61.32 7,180,791 -0.91(-1.47%)
Aug 12, 2015 60.96 62.39 60.66 62.23 11,873,586 +0.69(+1.13%)
Aug 11, 2015 62.08 62.24 60.90 61.54 11,403,319 -1.67(-2.64%)
Aug 10, 2015 61.54 63.33 61.43 63.21 11,465,897 +2.26(+3.71%)
Aug 07, 2015 61.13 61.63 60.67 60.95 9,956,602 -0.13(-0.22%)
Aug 06, 2015 60.70 61.23 60.07 61.08 7,113,321 +0.46(+0.75%)
Aug 05, 2015 61.11 61.45 60.50 60.62 5,810,495 +0.22(+0.37%)
Aug 04, 2015 60.98 61.40 60.18 60.40 7,382,313 -0.52(-0.85%)
Aug 03, 2015 61.84 61.85 60.52 60.92 8,170,902 -1.08(-1.74%)
Jul 31, 2015 61.98 62.33 61.63 62.00 7,867,049 +0.22(+0.36%)
Jul 30, 2015 60.70 61.80 60.47 61.78 9,366,715 +0.80(+1.32%)
Jul 29, 2015 60.95 61.08 60.33 60.98 17,493,878 -0.35(-0.58%)
Jul 28, 2015 59.87 61.63 59.76 61.33 19,908,122 +1.94(+3.27%)
Jul 27, 2015 59.28 59.71 58.96 59.39 13,023,332 -0.61(-1.02%)
Jul 24, 2015 60.65 60.79 59.81 60.01 11,636,411 -0.62(-1.01%)
Jul 23, 2015 61.27 62.33 60.44 60.62 17,637,876 -2.27(-3.61%)
Jul 22, 2015 63.87 63.97 62.41 62.89 12,908,341 -1.94(-2.99%)
Jul 21, 2015 64.50 65.36 64.07 64.83 5,949,985 -0.02(-0.04%)
Jul 20, 2015 65.50 65.68 64.77 64.86 5,441,858 -0.72(-1.09%)
Jul 17, 2015 65.88 65.95 65.27 65.58 3,717,634 -0.47(-0.72%)
Jul 16, 2015 66.83 66.94 65.77 66.05 4,674,362 +0.29(+0.44%)
Jul 15, 2015 66.06 66.30 65.44 65.76 4,685,934 -0.23(-0.36%)
Jul 14, 2015 65.27 66.16 65.26 65.99 4,858,875 +0.64(+0.98%)
Jul 13, 2015 64.75 65.66 64.60 65.35 5,411,815 +1.16(+1.81%)
Jul 10, 2015 64.57 64.78 63.97 64.19 4,473,154 +0.36(+0.56%)
Jul 09, 2015 65.19 65.40 63.65 63.83 5,849,751 -0.45(-0.70%)
Jul 08, 2015 64.89 65.03 63.88 64.28 5,535,485 -1.34(-2.05%)
Jul 07, 2015 64.84 65.73 63.98 65.62 6,646,242 +0.66(+1.01%)
Jul 06, 2015 65.36 65.74 64.64 64.97 6,266,940 -0.96(-1.46%)
Jul 02, 2015 66.05 65.93 65.93 65.93 3,304,851 +0.34(+0.51%)
Jul 01, 2015 66.72 66.77 65.27 65.59 6,778,326 -0.68(-1.03%)
Jun 30, 2015 67.27 67.39 66.26 66.27 5,219,107 -0.38(-0.56%)
Jun 29, 2015 67.37 67.77 66.49 66.65 6,075,768 -1.19(-1.75%)
Jun 26, 2015 67.59 67.94 67.05 67.84 5,615,180 +0.08(+0.12%)
Jun 25, 2015 68.93 69.01 67.71 67.76 4,139,442 -1.13(-1.64%)
Jun 24, 2015 69.37 69.39 68.81 68.89 4,368,729 -0.22(-0.32%)
Jun 23, 2015 69.09 69.24 68.84 69.11 3,249,500 +0.14(+0.20%)
Jun 22, 2015 68.73 69.01 68.53 68.97 4,669,649 +0.59(+0.86%)
Jun 19, 2015 68.19 68.73 68.09 68.38 5,005,396 +0.06(+0.09%)
Jun 18, 2015 67.84 68.55 67.84 68.32 4,317,791 +0.15(+0.22%)
Jun 17, 2015 67.89 68.41 67.44 68.17 4,355,067 +0.52(+0.76%)
Jun 16, 2015 67.81 67.99 67.38 67.66 3,705,761 -0.42(-0.62%)
Jun 15, 2015 68.09 68.28 67.47 68.08 3,482,508 -0.56(-0.82%)
Jun 12, 2015 68.72 69.08 68.42 68.64 2,832,018 -0.25(-0.36%)
Jun 11, 2015 69.24 69.35 68.70 68.89 3,676,623 -0.24(-0.35%)
Jun 10, 2015 68.33 69.31 68.26 69.13 6,037,261 +1.37(+2.02%)
Jun 09, 2015 67.55 68.46 67.55 67.77 5,099,127 +0.45(+0.67%)
Jun 08, 2015 67.04 67.57 67.02 67.31 4,294,980 +0.08(+0.12%)
Jun 05, 2015 66.42 67.59 66.34 67.23 5,039,609 +0.45(+0.68%)
Jun 04, 2015 66.80 67.51 66.66 66.78 4,831,607 -0.59(-0.88%)
Jun 03, 2015 67.66 68.02 67.05 67.37 3,636,657 +0.05(+0.07%)
Jun 02, 2015 66.58 67.73 66.47 67.33 3,605,548 +0.50(+0.75%)
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.