Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.63 58.43 57.12 58.20 9,266,435 +0.81(+1.42%)
Oct 29, 2015 57.00 57.86 56.84 57.39 5,418,930 +0.00(+0.00%)
Oct 28, 2015 56.41 57.50 56.20 57.39 6,881,289 +1.26(+2.24%)
Oct 27, 2015 55.96 56.68 54.49 56.13 10,384,885 -0.90(-1.58%)
Oct 26, 2015 57.24 57.65 56.96 57.03 7,843,861 -0.18(-0.32%)
Oct 23, 2015 57.18 57.75 56.34 57.21 9,960,972 +0.69(+1.23%)
Oct 22, 2015 54.16 58.07 54.07 56.52 17,443,248 +1.58(+2.87%)
Oct 21, 2015 55.66 56.70 54.87 54.94 11,070,010 -0.47(-0.85%)
Oct 20, 2015 54.30 56.14 54.02 55.41 8,098,131 +0.79(+1.44%)
Oct 19, 2015 54.61 54.78 54.25 54.62 7,243,625 -0.32(-0.59%)
Oct 16, 2015 55.69 55.86 54.50 54.95 10,538,276 -0.91(-1.62%)
Oct 15, 2015 55.57 55.92 55.01 55.85 5,767,366 +0.09(+0.17%)
Oct 14, 2015 55.29 56.03 54.86 55.76 5,126,599 +0.43(+0.77%)
Oct 13, 2015 55.17 56.01 54.62 55.33 5,991,496 -0.26(-0.47%)
Oct 12, 2015 56.39 56.41 55.45 55.59 5,888,599 -0.63(-1.12%)
Oct 09, 2015 56.65 57.16 55.88 56.22 7,068,065 -0.43(-0.75%)
Oct 08, 2015 55.45 56.92 55.08 56.65 7,724,690 +1.15(+2.07%)
Oct 07, 2015 56.27 57.31 54.53 55.50 10,646,888 -0.35(-0.62%)
Oct 06, 2015 54.84 56.11 54.50 55.85 12,255,409 +1.29(+2.37%)
Oct 05, 2015 52.59 54.79 52.45 54.55 13,520,511 +2.74(+5.30%)
Oct 02, 2015 50.30 51.83 49.77 51.81 11,137,719 +1.03(+2.03%)
Oct 01, 2015 51.75 52.12 50.16 50.77 10,059,971 -0.76(-1.48%)
Sep 30, 2015 51.22 51.76 50.59 51.54 9,955,384 +0.83(+1.63%)
Sep 29, 2015 50.19 51.56 50.15 50.71 11,139,795 +0.41(+0.82%)
Sep 28, 2015 50.66 50.72 49.67 50.30 15,943,166 -0.94(-1.83%)
Sep 25, 2015 51.26 51.86 51.05 51.24 15,680,761 -0.65(-1.25%)
Sep 24, 2015 52.20 52.60 51.00 51.89 28,644,294 -3.47(-6.27%)
Sep 23, 2015 56.52 56.63 55.32 55.36 6,028,493 -1.17(-2.06%)
Sep 22, 2015 56.08 56.61 55.70 56.52 7,250,273 -0.38(-0.67%)
Sep 21, 2015 57.01 57.44 56.70 56.90 9,631,443 +0.24(+0.42%)
Sep 18, 2015 57.82 57.96 56.47 56.67 11,743,207 -1.73(-2.97%)
Sep 17, 2015 59.46 59.68 58.28 58.40 9,821,787 -1.25(-2.09%)
Sep 16, 2015 59.02 59.83 58.81 59.65 6,627,074 +0.84(+1.42%)
Sep 15, 2015 57.58 58.94 57.28 58.81 6,478,817 +1.43(+2.49%)
Sep 14, 2015 57.05 57.48 56.78 57.38 5,366,995 +0.11(+0.19%)
Sep 11, 2015 56.96 57.50 56.68 57.27 5,597,360 +0.17(+0.29%)
Sep 10, 2015 57.48 57.81 56.80 57.11 7,744,397 -0.43(-0.74%)
Sep 09, 2015 59.14 59.30 57.39 57.53 7,430,062 -1.06(-1.80%)
Sep 08, 2015 58.81 58.84 58.01 58.59 7,161,897 +0.95(+1.64%)
Sep 04, 2015 57.56 57.64 57.64 57.64 15,227,044 -1.06(-1.81%)
Sep 03, 2015 59.89 59.93 58.18 58.71 14,047,399 -1.30(-2.17%)
Sep 02, 2015 59.85 60.06 59.10 60.01 6,753,878 +0.95(+1.60%)
Sep 01, 2015 58.75 59.88 58.72 59.06 11,480,662 -1.21(-2.01%)
Aug 31, 2015 59.39 60.54 59.06 60.28 8,901,837 +0.39(+0.65%)
Aug 28, 2015 59.29 59.94 58.85 59.89 8,432,525 +0.23(+0.38%)
Aug 27, 2015 59.17 60.10 58.53 59.66 10,827,050 +1.41(+2.42%)
Aug 26, 2015 58.21 58.42 57.19 58.25 10,507,971 +1.43(+2.51%)
Aug 25, 2015 59.31 59.53 56.80 56.82 11,954,290 -0.60(-1.04%)
Aug 24, 2015 56.63 59.05 55.38 57.42 19,286,580 -1.72(-2.91%)
Aug 21, 2015 59.88 60.17 59.11 59.14 14,971,175 -1.11(-1.85%)
Aug 20, 2015 60.94 61.37 60.25 60.25 9,828,999 -0.79(-1.29%)
Aug 19, 2015 61.70 61.93 60.76 61.04 7,434,630 -1.11(-1.79%)
Aug 18, 2015 61.91 62.30 61.65 62.15 6,526,339 +0.22(+0.36%)
Aug 17, 2015 61.61 62.01 60.88 61.93 6,628,411 +0.04(+0.06%)
Aug 14, 2015 61.24 62.08 61.19 61.89 4,833,596 +0.58(+0.94%)
Aug 13, 2015 61.94 61.96 61.27 61.32 7,180,791 -0.91(-1.47%)
Aug 12, 2015 60.96 62.39 60.66 62.23 11,873,586 +0.69(+1.13%)
Aug 11, 2015 62.08 62.24 60.90 61.54 11,403,319 -1.67(-2.64%)
Aug 10, 2015 61.54 63.33 61.43 63.21 11,465,897 +2.26(+3.71%)
Aug 07, 2015 61.13 61.63 60.67 60.95 9,956,602 -0.13(-0.22%)
Aug 06, 2015 60.70 61.23 60.07 61.08 7,113,321 +0.46(+0.75%)
Aug 05, 2015 61.11 61.45 60.50 60.62 5,810,495 +0.22(+0.37%)
Aug 04, 2015 60.98 61.40 60.18 60.40 7,382,313 -0.52(-0.85%)
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.