Caterpillar (NY: CAT )

198.73 USD -8.34 (-4.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 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%)
Oct 01, 2013 83.56 84.30 83.08 83.76 3,827,235 +0.36(+0.43%)
Sep 30, 2013 82.95 83.83 82.83 83.40 5,383,176 -0.40(-0.48%)
Sep 27, 2013 83.62 83.92 83.38 83.80 3,025,294 -0.40(-0.48%)
Sep 26, 2013 84.59 84.85 83.90 84.20 3,473,299 -0.30(-0.36%)
Sep 25, 2013 85.14 85.55 84.43 84.50 3,821,311 -0.61(-0.72%)
Sep 24, 2013 85.13 85.44 84.53 85.11 3,663,317 +0.08(+0.09%)
Sep 23, 2013 85.00 85.39 84.38 85.03 5,870,863 +0.28(+0.33%)
Sep 20, 2013 87.61 87.65 84.75 84.75 13,446,484 -3.00(-3.42%)
Sep 19, 2013 88.04 88.25 87.31 87.75 4,753,411 -0.09(-0.10%)
Sep 18, 2013 86.31 88.01 86.20 87.84 5,544,919 +0.77(+0.88%)
Sep 17, 2013 87.36 87.45 86.67 87.07 3,408,523 -0.11(-0.13%)
Sep 16, 2013 88.00 88.14 87.03 87.18 4,868,960 +0.17(+0.20%)
Sep 13, 2013 87.10 87.20 86.38 87.01 3,275,980 +0.17(+0.20%)
Sep 12, 2013 86.94 87.22 86.62 86.84 3,978,066 -0.29(-0.33%)
Sep 11, 2013 86.50 87.13 86.26 87.13 4,366,482 +0.52(+0.60%)
Sep 10, 2013 86.81 86.89 86.18 86.61 6,293,720 +1.02(+1.19%)
Sep 09, 2013 84.04 86.03 84.02 85.59 6,658,146 +2.20(+2.64%)
Sep 06, 2013 83.22 84.22 82.41 83.39 5,566,486 +0.44(+0.53%)
Sep 05, 2013 83.37 83.52 82.71 82.95 3,689,949 -0.59(-0.71%)
Sep 04, 2013 82.75 83.74 82.30 83.54 4,427,302 +1.03(+1.25%)
Sep 03, 2013 83.15 83.54 81.72 82.51 6,670,769 -0.03(-0.04%)
Aug 30, 2013 82.59 82.76 82.21 82.54 4,425,863 +0.01(+0.01%)
Aug 29, 2013 82.50 83.06 82.02 82.53 3,660,223 +0.08(+0.10%)
Aug 28, 2013 81.81 82.66 81.46 82.45 6,320,502 -0.25(-0.30%)
Aug 27, 2013 82.88 83.54 82.48 82.70 5,169,789 -0.86(-1.03%)
Aug 26, 2013 83.98 84.78 83.52 83.56 4,119,983 -0.33(-0.39%)
Aug 23, 2013 84.38 84.40 83.40 83.89 4,487,260 -0.28(-0.33%)
Aug 22, 2013 83.31 84.49 83.06 84.17 4,736,197 +1.23(+1.48%)
Aug 21, 2013 83.52 83.85 82.83 82.94 5,241,349 -0.92(-1.10%)
Aug 20, 2013 83.80 84.46 83.27 83.86 4,689,579 -0.34(-0.40%)
Aug 19, 2013 85.15 85.50 83.95 84.20 3,760,397 -0.96(-1.13%)
Aug 16, 2013 85.85 86.40 85.15 85.16 4,706,996 -0.70(-0.82%)
Aug 15, 2013 84.96 86.53 84.88 85.86 5,086,949 +0.04(+0.05%)
Aug 14, 2013 86.86 87.00 85.71 85.82 4,457,032 -0.75(-0.87%)
Aug 13, 2013 86.62 87.43 86.45 86.57 6,706,529 +0.25(+0.29%)
Aug 12, 2013 84.19 86.45 84.06 86.32 8,606,004 +1.81(+2.14%)
Aug 09, 2013 83.80 84.79 83.50 84.51 5,478,617 +0.55(+0.66%)
Aug 08, 2013 82.95 84.59 82.92 83.96 6,399,694 +1.53(+1.86%)
Aug 07, 2013 82.38 82.77 81.80 82.43 4,018,101 -0.10(-0.12%)
Aug 06, 2013 83.31 83.32 82.15 82.53 7,171,717 -1.03(-1.23%)
Aug 05, 2013 84.11 84.29 83.50 83.56 3,758,426 -0.74(-0.88%)
Aug 02, 2013 84.29 84.68 83.50 84.30 4,864,699 -0.14(-0.17%)
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.