Caterpillar (NY: CAT )

177.22 -1.59 (-0.89%)
Streaming Delayed Price Updated: 10:58 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 83.44 84.27 83.36 83.36 4,651,109 -0.13(-0.16%)
Oct 30, 2013 84.17 84.35 83.21 83.49 4,656,040 -0.58(-0.69%)
Oct 29, 2013 83.91 84.10 83.29 84.07 5,306,250 -0.21(-0.25%)
Oct 28, 2013 84.50 84.73 84.15 84.28 3,979,168 -0.49(-0.58%)
Oct 25, 2013 84.32 84.78 83.61 84.77 4,891,429 +0.24(+0.28%)
Oct 24, 2013 83.32 85.00 83.13 84.53 8,352,866 +0.77(+0.92%)
Oct 23, 2013 84.15 84.65 83.05 83.76 20,868,476 -5.41(-6.07%)
Oct 22, 2013 87.88 89.17 87.54 89.17 9,131,833 +1.47(+1.68%)
Oct 21, 2013 87.72 87.80 87.19 87.70 3,883,213 +0.36(+0.41%)
Oct 18, 2013 86.31 87.75 86.27 87.34 6,752,729 +1.49(+1.74%)
Oct 17, 2013 85.33 85.99 84.97 85.85 3,850,588 -0.42(-0.49%)
Oct 16, 2013 86.06 86.49 85.60 86.27 3,549,565 +0.52(+0.61%)
Oct 15, 2013 86.24 86.75 85.69 85.75 4,895,980 -0.49(-0.57%)
Oct 14, 2013 85.06 86.42 84.86 86.24 4,689,299 +0.63(+0.74%)
Oct 11, 2013 84.64 85.85 84.35 85.61 4,110,281 +0.88(+1.04%)
Oct 10, 2013 84.44 84.95 84.07 84.73 4,304,259 +1.21(+1.45%)
Oct 09, 2013 83.05 83.89 82.45 83.52 4,576,510 +0.67(+0.81%)
Oct 08, 2013 83.54 83.89 82.63 82.85 5,671,065 -0.68(-0.81%)
Oct 07, 2013 83.46 84.16 83.30 83.53 3,356,904 -0.67(-0.80%)
Oct 04, 2013 83.97 84.35 83.54 84.20 3,215,559 +0.23(+0.27%)
Oct 03, 2013 83.89 84.27 83.42 83.97 4,223,482 -0.10(-0.12%)
Oct 02, 2013 83.52 84.25 83.33 84.07 3,316,301 +0.31(+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.