Indicators

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	54.43	55.59	53.90	54.88	10,660,825	+0.67(+1.24%)
Feb 26, 2016	54.63	55.12	53.87	54.21	5,119,249	+0.32(+0.60%)
Feb 25, 2016	53.41	53.88	52.56	53.88	5,275,976	+0.48(+0.90%)
Feb 24, 2016	52.45	53.48	51.12	53.40	7,943,300	+0.08(+0.15%)
Feb 23, 2016	54.40	54.51	53.26	53.32	6,907,163	-1.24(-2.27%)
Feb 22, 2016	53.03	54.73	53.79	54.56	7,139,726	+1.53(+2.89%)
Feb 19, 2016	52.63	53.11	51.95	53.03	6,161,686	-0.57(-1.06%)
Feb 18, 2016	54.43	54.80	52.80	53.60	7,618,150	-0.92(-1.69%)
Feb 17, 2016	53.50	54.95	53.27	54.52	9,095,925	+1.66(+3.14%)
Feb 16, 2016	52.01	53.14	51.48	52.86	5,944,865	+1.67(+3.26%)
Feb 12, 2016	50.25	51.19	51.19	51.19	5,301,279	+1.41(+2.83%)
Feb 11, 2016	49.38	50.51	49.05	49.78	8,702,881	-0.59(-1.17%)
Feb 10, 2016	52.10	52.19	50.26	50.37	7,339,547	-1.45(-2.80%)
Feb 09, 2016	51.80	52.21	51.17	51.82	6,954,855	-0.53(-1.01%)
Feb 08, 2016	53.03	53.21	51.60	52.35	7,790,796	-1.25(-2.33%)
Feb 05, 2016	53.23	54.12	52.84	53.60	9,207,259	+0.13(+0.24%)
Feb 04, 2016	51.56	54.30	51.56	53.47	15,540,939	+2.18(+4.25%)
Feb 03, 2016	49.83	51.55	48.48	51.29	10,277,995	+2.11(+4.29%)
Feb 02, 2016	49.68	49.89	49.03	49.18	7,748,409	-1.65(-3.24%)

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.