Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 72.44 72.97 72.38 72.74 9,678,811 -0.19(-0.26%)
Jan 30, 2013 73.06 73.16 72.63 72.93 7,685,905 +0.04(+0.05%)
Jan 29, 2013 72.39 73.34 72.24 72.89 9,416,324 +0.85(+1.18%)
Jan 28, 2013 70.66 73.00 71.29 72.04 21,639,958 +1.38(+1.96%)
Jan 25, 2013 70.91 71.18 69.98 70.66 12,048,554 -0.75(-1.06%)
Jan 24, 2013 70.97 72.26 70.97 71.41 7,867,539 -0.18(-0.26%)
Jan 23, 2013 72.06 72.24 71.41 71.60 6,724,021 -0.64(-0.89%)
Jan 22, 2013 71.26 72.25 71.01 72.24 11,263,248 +0.07(+0.10%)
Jan 18, 2013 71.29 72.17 71.04 72.17 11,268,964 +1.42(+2.01%)
Jan 17, 2013 70.76 71.19 70.30 70.75 6,525,724 +0.38(+0.54%)
Jan 16, 2013 70.31 70.72 70.11 70.37 5,153,250 -0.35(-0.50%)
Jan 15, 2013 69.65 70.84 69.63 70.73 6,478,965 +0.77(+1.10%)
Jan 14, 2013 70.47 70.59 69.60 69.96 4,985,582 -0.41(-0.59%)
Jan 11, 2013 69.91 70.52 69.58 70.37 5,800,825 +0.08(+0.12%)
Jan 10, 2013 70.31 70.37 69.66 70.29 6,218,342 +0.47(+0.68%)
Jan 09, 2013 69.57 70.06 69.57 69.82 4,796,510 +0.33(+0.47%)
Jan 08, 2013 69.99 70.37 69.17 69.49 7,578,383 -0.89(-1.27%)
Jan 07, 2013 69.91 70.73 69.79 70.39 7,262,177 +0.21(+0.31%)
Jan 04, 2013 69.91 70.17 69.52 70.17 7,654,538 +0.38(+0.55%)
Jan 03, 2013 68.92 70.22 68.67 69.79 12,620,625 +0.67(+0.96%)
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.