Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 72.98 73.80 72.83 73.63 7,681,441 +1.08(+1.49%)
Sep 29, 2016 71.56 73.70 71.56 72.55 12,797,351 +0.73(+1.02%)
Sep 28, 2016 69.05 71.88 68.96 71.82 11,441,885 +3.08(+4.48%)
Sep 27, 2016 68.17 68.74 67.74 68.74 5,178,693 +0.42(+0.62%)
Sep 26, 2016 68.18 68.58 68.02 68.32 4,027,780 -0.06(-0.08%)
Sep 23, 2016 69.27 69.32 68.34 68.38 3,654,931 -0.88(-1.27%)
Sep 22, 2016 69.65 70.05 69.10 69.26 4,732,424 +0.02(+0.04%)
Sep 21, 2016 68.26 69.25 68.02 69.23 5,141,173 +1.47(+2.17%)
Sep 20, 2016 68.40 68.57 67.73 67.77 3,346,054 -0.15(-0.22%)
Sep 19, 2016 68.16 68.30 67.47 67.91 5,244,935 -0.14(-0.21%)
Sep 16, 2016 67.70 68.08 67.36 68.06 8,096,309 +0.02(+0.02%)
Sep 15, 2016 67.04 68.30 66.97 68.04 4,241,147 +0.84(+1.25%)
Sep 14, 2016 66.67 67.70 66.55 67.20 6,419,809 +0.66(+0.98%)
Sep 13, 2016 67.27 67.40 66.30 66.55 5,715,482 -1.40(-2.06%)
Sep 12, 2016 66.58 68.11 66.44 67.95 4,956,102 +0.94(+1.40%)
Sep 09, 2016 68.75 68.84 66.99 67.01 6,403,837 -2.28(-3.29%)
Sep 08, 2016 69.26 69.64 68.91 69.29 4,099,756 -0.15(-0.22%)
Sep 07, 2016 68.43 69.45 68.35 69.44 4,817,964 +1.36(+2.00%)
Sep 06, 2016 68.02 68.20 67.58 68.08 3,702,420 +0.32(+0.48%)
Sep 02, 2016 68.17 67.76 67.76 67.76 2,953,089 +0.20(+0.29%)
Sep 01, 2016 67.67 68.01 66.83 67.56 4,945,669 -0.41(-0.61%)
Aug 31, 2016 68.06 68.30 67.69 67.97 4,872,831 -0.44(-0.64%)
Aug 30, 2016 68.73 68.97 68.27 68.41 4,182,579 -0.51(-0.75%)
Aug 29, 2016 68.44 69.13 68.35 68.93 2,717,024 +0.36(+0.53%)
Aug 26, 2016 69.02 69.59 68.25 68.56 4,336,437 -0.15(-0.22%)
Aug 25, 2016 68.90 68.98 68.50 68.71 3,716,838 -0.26(-0.37%)
Aug 24, 2016 69.18 69.76 68.82 68.97 2,653,106 -0.71(-1.02%)
Aug 23, 2016 69.66 70.24 69.63 69.68 3,831,951 +0.35(+0.50%)
Aug 22, 2016 69.36 69.49 68.84 69.33 3,477,055 -0.21(-0.30%)
Aug 19, 2016 68.89 69.99 68.64 69.54 4,610,260 +0.38(+0.55%)
Aug 18, 2016 69.18 69.35 68.45 69.16 6,030,175 -0.85(-1.22%)
Aug 17, 2016 70.01 70.28 69.54 70.01 3,596,889 +0.10(+0.14%)
Aug 16, 2016 69.85 69.97 69.37 69.91 3,811,929 +0.12(+0.17%)
Aug 15, 2016 68.84 69.90 68.81 69.80 4,890,095 +0.95(+1.39%)
Aug 12, 2016 69.06 69.49 68.49 68.84 5,235,891 -0.20(-0.29%)
Aug 11, 2016 68.84 69.38 68.83 69.04 2,687,681 +0.49(+0.71%)
Aug 10, 2016 69.10 69.10 68.41 68.55 2,761,281 -0.15(-0.22%)
Aug 09, 2016 69.27 69.47 68.59 68.70 2,790,912 -0.51(-0.73%)
Aug 08, 2016 68.84 69.50 68.68 69.21 4,273,778 +0.73(+1.07%)
Aug 05, 2016 68.20 68.81 68.01 68.48 3,961,839 +0.66(+0.97%)
Aug 04, 2016 67.86 68.46 67.52 67.82 2,902,604 -0.22(-0.32%)
Aug 03, 2016 67.31 68.26 67.13 68.04 3,739,539 +0.66(+0.97%)
Aug 02, 2016 68.01 68.17 67.12 67.38 4,713,416 -0.59(-0.87%)
Aug 01, 2016 68.64 68.74 67.62 67.97 4,071,619 -0.67(-0.98%)
Jul 29, 2016 68.68 68.96 68.13 68.64 5,153,187 -0.13(-0.19%)
Jul 28, 2016 69.42 69.44 68.39 68.78 6,107,291 -0.98(-1.40%)
Jul 27, 2016 68.61 69.91 68.61 69.76 10,200,699 +1.12(+1.63%)
Jul 26, 2016 65.56 68.84 65.31 68.64 13,270,061 +3.37(+5.16%)
Jul 25, 2016 65.65 65.68 64.98 65.27 6,989,184 -0.57(-0.87%)
Jul 22, 2016 66.17 66.18 65.41 65.84 4,983,907 -0.52(-0.79%)
Jul 21, 2016 66.73 67.50 66.14 66.36 7,827,281 +0.27(+0.40%)
Jul 20, 2016 65.90 66.24 65.47 66.10 5,045,764 -0.04(-0.06%)
Jul 19, 2016 65.81 66.16 65.65 66.14 3,988,678 -0.07(-0.10%)
Jul 18, 2016 66.26 66.26 65.42 66.21 4,986,931 -0.09(-0.14%)
Jul 15, 2016 66.12 66.38 65.85 66.30 5,650,579 +0.53(+0.80%)
Jul 14, 2016 66.13 66.54 65.70 65.77 6,623,807 +0.30(+0.46%)
Jul 13, 2016 65.71 65.99 64.96 65.47 6,283,256 -0.09(-0.14%)
Jul 12, 2016 64.67 65.67 64.33 65.56 6,749,218 +1.64(+2.57%)
Jul 11, 2016 64.08 64.52 63.52 63.91 5,491,410 +0.35(+0.56%)
Jul 08, 2016 62.37 63.61 61.66 63.56 6,684,518 +1.91(+3.09%)
Jul 07, 2016 61.67 62.21 61.10 61.66 3,750,021 +0.18(+0.29%)
Jul 06, 2016 61.28 61.51 60.35 61.47 4,553,130 +0.37(+0.61%)
Jul 05, 2016 62.16 62.39 60.55 61.10 5,813,973 -1.70(-2.71%)
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.