Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 67.54 67.77 67.17 67.45 4,910,511 -0.44(-0.64%)
Aug 30, 2016 68.20 68.44 67.75 67.89 4,214,922 -0.51(-0.75%)
Aug 29, 2016 67.91 68.60 67.83 68.40 2,738,034 +0.36(+0.53%)
Aug 26, 2016 68.49 69.06 67.72 68.04 4,369,969 -0.15(-0.22%)
Aug 25, 2016 68.37 68.45 67.98 68.18 3,745,579 -0.26(-0.37%)
Aug 24, 2016 68.65 69.22 68.29 68.44 2,673,621 -0.71(-1.02%)
Aug 23, 2016 69.12 69.70 69.09 69.15 3,861,582 +0.35(+0.50%)
Aug 22, 2016 68.83 68.96 68.31 68.80 3,503,941 -0.21(-0.30%)
Aug 19, 2016 68.36 69.45 68.12 69.01 4,645,910 +0.38(+0.55%)
Aug 18, 2016 68.65 68.82 67.92 68.63 6,076,804 -0.85(-1.22%)
Aug 17, 2016 69.48 69.74 69.01 69.48 3,624,702 +0.10(+0.14%)
Aug 16, 2016 69.31 69.43 68.84 69.38 3,841,405 +0.12(+0.17%)
Aug 15, 2016 68.31 69.36 68.28 69.26 4,927,908 +0.95(+1.39%)
Aug 12, 2016 68.53 68.96 67.97 68.31 5,276,378 -0.20(-0.29%)
Aug 11, 2016 68.31 68.85 68.31 68.51 2,708,464 +0.49(+0.71%)
Aug 10, 2016 68.57 68.57 67.89 68.03 2,782,633 -0.15(-0.22%)
Aug 09, 2016 68.74 68.93 68.07 68.17 2,812,493 -0.50(-0.73%)
Aug 08, 2016 68.31 68.97 68.15 68.68 4,306,825 +0.72(+1.07%)
Aug 05, 2016 67.67 68.28 67.49 67.95 3,992,475 +0.65(+0.97%)
Aug 04, 2016 67.34 67.94 67.00 67.30 2,925,049 -0.21(-0.32%)
Aug 03, 2016 66.79 67.74 66.61 67.52 3,768,455 +0.65(+0.97%)
Aug 02, 2016 67.49 67.65 66.60 66.87 4,749,863 -0.58(-0.87%)
Aug 01, 2016 68.12 68.22 67.11 67.45 4,103,103 -0.67(-0.98%)
Jul 29, 2016 68.15 68.43 67.60 68.12 5,193,035 -0.13(-0.19%)
Jul 28, 2016 68.89 68.90 67.86 68.25 6,154,517 -0.97(-1.40%)
Jul 27, 2016 68.08 69.38 68.08 69.22 10,279,577 +1.11(+1.63%)
Jul 26, 2016 65.06 68.31 64.81 68.11 13,372,674 +3.34(+5.16%)
Jul 25, 2016 65.15 65.17 64.48 64.77 7,043,229 -0.57(-0.87%)
Jul 22, 2016 65.66 65.67 64.91 65.34 5,022,446 -0.52(-0.79%)
Jul 21, 2016 66.22 66.98 65.63 65.85 7,887,806 +0.26(+0.40%)
Jul 20, 2016 65.39 65.73 64.97 65.59 5,084,782 -0.04(-0.06%)
Jul 19, 2016 65.30 65.66 65.15 65.63 4,019,521 -0.07(-0.10%)
Jul 18, 2016 65.75 65.76 64.92 65.70 5,025,493 -0.09(-0.14%)
Jul 15, 2016 65.62 65.87 65.35 65.79 5,694,273 +0.52(+0.80%)
Jul 14, 2016 65.63 66.03 65.19 65.27 6,675,027 +0.30(+0.46%)
Jul 13, 2016 65.20 65.49 64.46 64.96 6,331,843 -0.09(-0.14%)
Jul 12, 2016 64.17 65.17 63.83 65.05 6,801,407 +1.63(+2.57%)
Jul 11, 2016 63.59 64.03 63.03 63.42 5,533,873 +0.35(+0.56%)
Jul 08, 2016 61.89 63.12 61.18 63.07 6,736,206 +1.89(+3.09%)
Jul 07, 2016 61.20 61.74 60.64 61.18 3,779,018 +0.18(+0.29%)
Jul 06, 2016 60.81 61.04 59.89 61.00 4,588,338 +0.37(+0.60%)
Jul 05, 2016 61.68 61.92 60.08 60.64 5,858,930 -1.69(-2.71%)
Jul 01, 2016 61.45 62.32 62.32 62.32 5,679,580 +0.52(+0.84%)
Jun 30, 2016 60.46 61.83 60.30 61.80 5,759,552 +1.29(+2.13%)
Jun 29, 2016 59.71 60.65 59.38 60.51 4,925,451 +1.39(+2.36%)
Jun 28, 2016 58.89 59.43 58.30 59.12 5,818,942 +0.93(+1.60%)
Jun 27, 2016 59.10 59.27 57.50 58.19 9,030,267 -1.35(-2.26%)
Jun 24, 2016 61.30 61.64 59.50 59.54 14,940,190 -4.23(-6.64%)
Jun 23, 2016 63.31 63.79 62.95 63.77 4,415,531 +1.46(+2.34%)
Jun 22, 2016 62.68 62.85 62.10 62.31 3,749,706 -0.05(-0.08%)
Jun 21, 2016 62.32 62.69 61.96 62.36 4,038,281 +0.05(+0.08%)
Jun 20, 2016 62.70 63.06 62.27 62.31 5,018,082 +0.41(+0.66%)
Jun 17, 2016 61.43 62.49 61.34 61.90 6,675,554 +0.77(+1.25%)
Jun 16, 2016 60.66 61.26 59.80 61.13 4,986,109 -0.07(-0.11%)
Jun 15, 2016 61.30 61.92 60.60 61.20 4,663,806 +0.17(+0.28%)
Jun 14, 2016 61.19 61.59 60.29 61.03 4,978,346 -0.30(-0.49%)
Jun 13, 2016 61.71 62.23 61.33 61.33 5,013,024 -0.65(-1.05%)
Jun 10, 2016 62.22 62.41 61.45 61.98 5,985,500 -0.92(-1.46%)
Jun 09, 2016 63.09 63.18 62.48 62.90 4,642,471 -0.77(-1.22%)
Jun 08, 2016 63.18 64.16 63.00 63.68 7,344,945 +1.06(+1.69%)
Jun 07, 2016 62.39 63.00 62.32 62.62 5,195,064 +0.32(+0.51%)
Jun 06, 2016 61.43 62.39 61.23 62.30 5,857,455 +1.12(+1.84%)
Jun 03, 2016 60.04 61.26 59.59 61.17 8,119,699 +1.16(+1.93%)
Jun 02, 2016 59.18 60.03 58.92 60.02 5,661,385 +1.10(+1.87%)
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.