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 (%)
Nov 29, 2013 63.37 63.77 63.29 63.34 3,051,303 -0.05(-0.08%)
Nov 27, 2013 63.21 63.59 63.14 63.39 4,078,724 +0.23(+0.37%)
Nov 26, 2013 63.49 63.51 62.90 63.16 5,108,399 -0.03(-0.05%)
Nov 25, 2013 63.19 63.59 62.79 63.19 10,802,176 +1.14(+1.83%)
Nov 22, 2013 61.56 62.10 61.39 62.05 5,891,123 +0.57(+0.93%)
Nov 21, 2013 62.18 62.21 61.29 61.48 8,291,671 -0.42(-0.68%)
Nov 20, 2013 62.27 62.67 61.74 61.90 9,908,725 -0.74(-1.18%)
Nov 19, 2013 62.97 63.26 62.50 62.64 6,675,212 -0.28(-0.44%)
Nov 18, 2013 62.93 63.62 62.69 62.92 6,401,403 +0.22(+0.36%)
Nov 15, 2013 62.89 62.97 62.51 62.69 6,337,563 -0.02(-0.02%)
Nov 14, 2013 62.89 63.04 62.56 62.71 6,004,013 -0.33(-0.52%)
Nov 13, 2013 62.48 63.08 62.14 63.04 5,279,342 +0.26(+0.42%)
Nov 12, 2013 62.87 63.10 62.54 62.78 4,652,149 -0.22(-0.36%)
Nov 11, 2013 63.03 63.24 62.75 63.00 3,369,284 -0.07(-0.11%)
Nov 08, 2013 62.53 63.13 62.51 63.07 6,087,269 +0.44(+0.71%)
Nov 07, 2013 62.85 63.21 62.51 62.63 7,254,711 -0.43(-0.68%)
Nov 06, 2013 63.11 63.16 62.78 63.05 4,898,771 +0.13(+0.20%)
Nov 05, 2013 62.60 63.03 62.41 62.93 5,345,699 +0.12(+0.19%)
Nov 04, 2013 62.75 62.88 62.48 62.81 5,198,968 +0.22(+0.36%)
Nov 01, 2013 62.72 62.74 61.99 62.58 7,854,208 +0.17(+0.28%)
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%)
Oct 01, 2013 62.12 62.67 61.77 62.27 5,147,797 +0.27(+0.43%)
Sep 30, 2013 61.67 62.33 61.58 62.01 7,240,606 -0.30(-0.48%)
Sep 27, 2013 62.17 62.39 61.99 62.30 4,069,152 -0.30(-0.48%)
Sep 26, 2013 62.89 63.08 62.38 62.60 4,671,738 -0.22(-0.35%)
Sep 25, 2013 63.30 63.60 62.77 62.82 5,139,829 -0.45(-0.72%)
Sep 24, 2013 63.29 63.52 62.85 63.28 4,927,321 +0.06(+0.09%)
Sep 23, 2013 63.20 63.48 62.73 63.22 7,896,566 +0.21(+0.33%)
Sep 20, 2013 65.14 65.17 63.01 63.01 18,086,106 -2.23(-3.42%)
Sep 19, 2013 65.46 65.61 64.91 65.24 6,393,544 -0.07(-0.10%)
Sep 18, 2013 64.17 65.43 64.09 65.31 7,458,157 +0.57(+0.88%)
Sep 17, 2013 64.95 65.02 64.44 64.73 4,584,612 -0.08(-0.13%)
Sep 16, 2013 65.42 65.53 64.70 64.82 6,548,963 +0.13(+0.20%)
Sep 13, 2013 64.76 64.83 64.22 64.69 4,406,335 +0.13(+0.20%)
Sep 12, 2013 64.64 64.85 64.40 64.56 5,350,672 -0.22(-0.33%)
Sep 11, 2013 64.31 64.78 64.13 64.78 5,873,108 +0.39(+0.60%)
Sep 10, 2013 64.54 64.60 64.07 64.39 8,465,327 +0.76(+1.19%)
Sep 09, 2013 62.48 63.96 62.47 63.63 8,955,496 +1.64(+2.64%)
Sep 06, 2013 61.87 62.62 61.27 62.00 7,487,166 +0.33(+0.53%)
Sep 05, 2013 61.98 62.09 61.49 61.67 4,963,142 -0.44(-0.71%)
Sep 04, 2013 61.52 62.26 61.19 62.11 5,954,914 +0.77(+1.25%)
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.