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 (%)
Jan 29, 2016 50.19 50.68 49.43 50.64 10,104,635 +0.94(+1.90%)
Jan 28, 2016 50.45 50.81 47.65 49.69 16,674,539 +2.25(+4.73%)
Jan 27, 2016 47.54 48.73 46.75 47.45 13,529,969 -0.68(-1.42%)
Jan 26, 2016 47.51 48.54 47.26 48.13 10,003,051 +1.02(+2.16%)
Jan 25, 2016 47.97 48.29 46.99 47.12 13,483,152 -2.50(-5.03%)
Jan 22, 2016 49.82 50.90 49.30 49.61 9,606,298 +1.05(+2.16%)
Jan 21, 2016 48.00 49.16 47.39 48.56 10,813,701 +0.72(+1.50%)
Jan 20, 2016 47.25 48.31 45.85 47.85 13,345,139 -0.18(-0.37%)
Jan 19, 2016 49.03 49.25 47.58 48.03 10,444,250 -0.68(-1.40%)
Jan 15, 2016 48.42 48.71 48.71 48.71 15,578,495 -1.33(-2.65%)
Jan 14, 2016 49.21 50.60 48.52 50.04 11,501,322 +1.11(+2.27%)
Jan 13, 2016 49.88 50.42 48.53 48.93 9,006,553 -0.57(-1.15%)
Jan 12, 2016 50.17 50.22 48.53 49.50 10,693,453 +0.10(+0.21%)
Jan 11, 2016 51.16 51.18 48.89 49.39 12,033,502 -1.46(-2.88%)
Jan 08, 2016 51.69 51.85 50.57 50.86 10,302,617 -0.52(-1.02%)
Jan 07, 2016 52.29 52.65 51.15 51.38 10,704,041 -1.83(-3.44%)
Jan 06, 2016 53.02 53.72 52.73 53.21 8,262,281 -0.85(-1.58%)
Jan 05, 2016 54.95 54.99 53.37 54.06 7,617,161 -0.57(-1.04%)
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.