Caterpillar (NY: CAT )

176.59 -2.22 (-1.24%)
Streaming Delayed Price Updated: 11:51 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 72.03 73.17 71.95 72.51 4,072,620 +0.55(+0.76%)
May 27, 2016 72.15 71.96 71.96 71.96 3,002,100 -0.12(-0.17%)
May 26, 2016 73.24 73.59 72.06 72.08 4,146,439 -0.49(-0.68%)
May 25, 2016 71.63 72.70 71.26 72.57 5,042,258 +1.48(+2.08%)
May 24, 2016 70.78 71.25 70.25 71.09 3,872,280 +0.69(+0.98%)
May 23, 2016 69.80 70.95 69.59 70.40 4,001,962 +0.53(+0.76%)
May 20, 2016 70.00 70.78 69.75 69.87 5,731,635 +0.44(+0.63%)
May 19, 2016 69.93 70.12 69.03 69.43 6,136,969 -1.16(-1.64%)
May 18, 2016 70.62 71.87 70.08 70.59 5,165,969 -0.46(-0.65%)
May 17, 2016 70.70 72.18 70.45 71.05 4,841,660 +0.35(+0.50%)
May 16, 2016 70.39 71.70 70.10 70.70 4,515,923 +0.63(+0.90%)
May 13, 2016 71.63 71.78 70.06 70.07 6,417,240 -1.63(-2.27%)
May 12, 2016 72.92 73.23 71.18 71.70 4,526,474 -0.73(-1.01%)
May 11, 2016 72.85 73.61 72.36 72.43 4,691,884 -0.08(-0.11%)
May 10, 2016 70.78 72.71 70.59 72.51 6,506,805 +1.73(+2.44%)
May 09, 2016 72.33 72.62 70.57 70.78 9,404,868 -2.58(-3.52%)
May 06, 2016 72.16 73.42 71.62 73.36 6,942,753 +0.57(+0.78%)
May 05, 2016 74.15 74.58 72.70 72.79 8,071,102 -1.45(-1.95%)
May 04, 2016 76.18 76.31 73.90 74.24 6,936,278 -2.12(-2.78%)
May 03, 2016 76.85 77.10 75.58 76.36 4,790,914 -1.48(-1.90%)
May 02, 2016 77.35 78.07 76.62 77.84 3,329,606 +0.12(+0.15%)
Apr 29, 2016 78.02 79.00 77.32 77.72 7,702,702 -0.03(-0.04%)
Apr 28, 2016 78.03 79.17 77.59 77.75 4,844,331 -0.93(-1.18%)
Apr 27, 2016 77.98 78.89 77.60 78.68 4,459,292 +1.03(+1.33%)
Apr 26, 2016 77.15 77.74 76.47 77.65 6,085,875 +0.86(+1.12%)
Apr 25, 2016 78.50 78.86 76.20 76.79 8,078,457 -1.53(-1.95%)
Apr 22, 2016 78.93 79.18 77.20 78.32 10,099,567 -0.34(-0.43%)
Apr 21, 2016 78.75 79.58 78.19 78.66 6,505,183 -1.08(-1.35%)
Apr 20, 2016 80.25 80.60 79.30 79.74 5,356,828 -0.65(-0.81%)
Apr 19, 2016 79.99 80.89 79.46 80.39 6,281,526 +1.14(+1.44%)
Apr 18, 2016 78.47 79.87 78.14 79.25 4,822,086 +0.08(+0.10%)
Apr 15, 2016 79.38 79.78 78.73 79.17 5,508,520 +0.12(+0.15%)
Apr 14, 2016 79.44 79.72 78.37 79.05 5,372,265 -0.08(-0.10%)
Apr 13, 2016 76.87 79.16 76.56 79.13 9,365,677 +3.03(+3.98%)
Apr 12, 2016 75.06 76.74 74.47 76.10 5,129,371 +1.47(+1.97%)
Apr 11, 2016 74.61 75.78 74.61 74.63 3,904,692 +0.28(+0.38%)
Apr 08, 2016 75.03 75.25 74.00 74.35 4,911,253 +0.18(+0.24%)
Apr 07, 2016 74.49 74.68 73.76 74.17 4,800,823 -1.05(-1.40%)
Apr 06, 2016 75.52 75.57 73.70 75.22 4,929,473 -0.02(-0.03%)
Apr 05, 2016 75.32 75.85 74.60 75.24 4,386,806 -0.48(-0.63%)
Apr 04, 2016 76.56 77.04 75.42 75.72 4,349,545 -1.07(-1.39%)
Apr 01, 2016 75.65 76.87 74.67 76.79 4,878,268 +0.25(+0.33%)
Mar 31, 2016 76.30 77.13 76.24 76.54 4,348,712 +0.03(+0.04%)
Mar 30, 2016 76.94 77.25 76.01 76.51 4,886,350 +0.50(+0.66%)
Mar 29, 2016 74.97 76.05 74.19 76.01 4,085,003 +0.69(+0.92%)
Mar 28, 2016 75.15 75.55 74.46 75.32 3,425,427 +0.03(+0.04%)
Mar 24, 2016 72.93 75.29 75.29 75.29 7,036,100 +1.61(+2.19%)
Mar 23, 2016 74.97 75.12 73.57 73.68 5,352,806 -1.87(-2.48%)
Mar 22, 2016 75.59 76.08 75.24 75.55 3,625,524 -0.34(-0.45%)
Mar 21, 2016 75.53 76.35 75.04 75.89 4,315,719 +0.42(+0.56%)
Mar 18, 2016 76.08 76.94 74.64 75.47 13,750,189 -0.43(-0.57%)
Mar 17, 2016 74.20 76.30 73.52 75.90 13,314,086 +1.56(+2.10%)
Mar 16, 2016 72.59 74.51 72.20 74.34 6,640,133 +1.90(+2.62%)
Mar 15, 2016 71.44 72.47 70.86 72.44 4,674,742 -0.29(-0.40%)
Mar 14, 2016 72.73 73.44 72.13 72.73 5,059,976 -0.07(-0.10%)
Mar 11, 2016 72.36 73.10 72.28 72.80 4,786,968 +1.44(+2.02%)
Mar 10, 2016 72.03 72.03 70.49 71.36 6,352,092 -0.51(-0.71%)
Mar 09, 2016 72.33 72.70 71.26 71.87 4,907,872 +0.14(+0.20%)
Mar 08, 2016 73.78 74.11 71.52 71.73 8,747,100 -3.04(-4.07%)
Mar 07, 2016 72.80 75.73 72.80 74.77 10,740,236 +1.93(+2.65%)
Mar 04, 2016 72.09 73.96 71.54 72.84 9,521,480 +1.09(+1.52%)
Mar 03, 2016 69.62 72.08 69.39 71.75 7,172,399 +2.37(+3.42%)
Mar 02, 2016 68.75 69.93 68.21 69.38 4,801,267 +0.29(+0.42%)
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.