Skip to main content

Caterpillar (NY: CAT )

364.97 +0.32 (+0.09%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 62.08 62.75 62.03 62.27 5,345,093 +0.02(+0.04%)
Mar 30, 2016 62.60 62.85 61.84 62.25 6,005,915 +0.41(+0.66%)
Mar 29, 2016 60.99 61.87 60.36 61.84 5,020,963 +0.56(+0.92%)
Mar 28, 2016 61.14 61.47 60.58 61.28 4,210,264 +0.02(+0.04%)
Mar 24, 2016 59.34 61.26 61.26 61.26 8,648,219 +1.31(+2.19%)
Mar 23, 2016 60.99 61.12 59.86 59.95 6,579,246 -1.52(-2.48%)
Mar 22, 2016 61.50 61.90 61.21 61.47 4,456,208 -0.28(-0.45%)
Mar 21, 2016 61.45 62.12 61.05 61.74 5,304,541 +0.34(+0.56%)
Mar 18, 2016 61.90 62.60 60.73 61.40 16,900,646 -0.35(-0.57%)
Mar 17, 2016 60.37 62.08 59.82 61.75 16,364,623 +1.27(+2.10%)
Mar 16, 2016 59.06 60.62 58.74 60.48 8,161,527 +1.55(+2.62%)
Mar 15, 2016 58.12 58.96 57.65 58.94 5,745,824 -0.24(-0.40%)
Mar 14, 2016 59.17 59.75 58.68 59.17 6,219,323 -0.06(-0.10%)
Mar 11, 2016 58.87 59.47 58.80 59.23 5,883,763 +1.17(+2.02%)
Mar 10, 2016 58.60 58.60 57.35 58.06 7,807,490 -0.42(-0.71%)
Mar 09, 2016 58.85 59.15 57.98 58.47 6,032,369 +0.11(+0.20%)
Mar 08, 2016 60.03 60.30 58.19 58.36 10,751,245 -2.47(-4.07%)
Mar 07, 2016 59.23 61.61 59.23 60.83 13,201,050 +1.57(+2.65%)
Mar 04, 2016 58.65 60.17 58.20 59.26 11,703,052 +0.89(+1.52%)
Mar 03, 2016 56.64 58.64 56.45 58.38 8,815,747 +1.93(+3.42%)
Mar 02, 2016 55.93 56.89 55.49 56.45 5,901,338 +0.24(+0.42%)
Mar 01, 2016 55.68 56.54 54.79 56.21 5,470,143 +1.13(+2.05%)
Feb 29, 2016 54.62 55.79 54.10 55.08 10,622,105 +0.68(+1.24%)
Feb 26, 2016 54.83 55.32 54.06 54.40 5,100,655 +0.33(+0.60%)
Feb 25, 2016 53.61 54.08 52.76 54.08 5,256,814 +0.48(+0.90%)
Feb 24, 2016 52.64 53.67 51.31 53.60 7,914,450 +0.08(+0.15%)
Feb 23, 2016 54.60 54.71 53.45 53.52 6,882,076 -1.24(-2.27%)
Feb 22, 2016 53.23 54.93 53.98 54.76 7,113,795 +1.54(+2.89%)
Feb 19, 2016 52.82 53.31 52.13 53.23 6,139,307 -0.57(-1.06%)
Feb 18, 2016 54.63 55.00 53.00 53.79 7,590,481 -0.93(-1.69%)
Feb 17, 2016 53.70 55.15 53.47 54.72 9,062,888 +1.67(+3.14%)
Feb 16, 2016 52.20 53.33 51.67 53.05 5,923,273 +1.68(+3.26%)
Feb 12, 2016 50.43 51.38 51.38 51.38 5,282,025 +1.42(+2.83%)
Feb 11, 2016 49.56 50.69 49.23 49.96 8,671,272 -0.59(-1.17%)
Feb 10, 2016 52.29 52.38 50.44 50.56 7,312,890 -1.46(-2.80%)
Feb 09, 2016 51.99 52.40 51.35 52.01 6,929,595 -0.53(-1.01%)
Feb 08, 2016 53.23 53.40 51.79 52.54 7,762,500 -1.25(-2.33%)
Feb 05, 2016 53.43 54.32 53.03 53.79 9,173,818 +0.13(+0.24%)
Feb 04, 2016 51.74 54.50 51.74 53.66 15,484,494 +2.19(+4.25%)
Feb 03, 2016 50.01 51.74 48.65 51.48 10,240,665 +2.12(+4.29%)
Feb 02, 2016 49.86 50.08 49.21 49.36 7,720,266 -1.65(-3.24%)
Feb 01, 2016 50.42 51.32 49.94 51.01 7,320,174 +0.37(+0.74%)
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.