Skip to main content

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 31, 2013 62.47 63.09 62.41 62.41 6,212,434 -0.10(-0.16%)
Oct 30, 2013 63.02 63.15 62.30 62.51 6,219,020 -0.43(-0.69%)
Oct 29, 2013 62.82 62.96 62.36 62.94 7,087,499 -0.16(-0.25%)
Oct 28, 2013 63.26 63.44 63.00 63.10 5,314,930 -0.37(-0.58%)
Oct 25, 2013 63.13 63.47 62.60 63.47 6,533,427 +0.18(+0.28%)
Oct 24, 2013 62.38 63.64 62.24 63.29 11,156,830 +0.58(+0.92%)
Oct 23, 2013 63.00 63.38 62.18 62.71 27,873,790 -4.05(-6.07%)
Oct 22, 2013 65.79 66.76 65.54 66.76 12,197,287 +1.10(+1.68%)
Oct 21, 2013 65.67 65.73 65.28 65.66 5,186,764 +0.27(+0.41%)
Oct 18, 2013 64.62 65.70 64.59 65.39 9,019,545 +1.12(+1.74%)
Oct 17, 2013 63.88 64.38 63.62 64.27 5,143,187 +0.13(+0.21%)
Oct 16, 2013 63.98 64.30 63.64 64.14 4,774,319 +0.39(+0.61%)
Oct 15, 2013 64.12 64.50 63.71 63.75 6,585,306 -0.36(-0.57%)
Oct 14, 2013 63.24 64.25 63.09 64.12 6,307,311 +0.47(+0.74%)
Oct 11, 2013 62.93 63.83 62.71 63.65 5,528,507 +0.65(+1.04%)
Oct 10, 2013 62.78 63.16 62.50 62.99 5,789,415 +0.90(+1.45%)
Oct 09, 2013 61.75 62.37 61.30 62.09 6,155,605 +0.50(+0.81%)
Oct 08, 2013 62.11 62.37 61.43 61.60 7,627,829 -0.51(-0.81%)
Oct 07, 2013 62.05 62.57 61.93 62.10 4,515,182 -0.50(-0.80%)
Oct 04, 2013 62.43 62.71 62.11 62.60 4,325,067 +0.17(+0.27%)
Oct 03, 2013 62.37 62.65 62.02 62.43 5,680,767 -0.07(-0.12%)
Oct 02, 2013 62.09 62.64 61.95 62.50 4,460,569 +0.23(+0.37%)
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.