Caterpillar (NY: CAT )

162.62 -1.62 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 84.64 85.18 84.53 84.60 2,284,442 -0.07(-0.08%)
Nov 27, 2013 84.43 84.93 84.33 84.67 3,053,649 +0.31(+0.37%)
Nov 26, 2013 84.80 84.83 84.01 84.36 3,824,543 -0.04(-0.05%)
Nov 25, 2013 84.40 84.94 83.87 84.40 8,087,345 +1.52(+1.83%)
Nov 22, 2013 82.22 82.95 82.00 82.88 4,410,551 +0.76(+0.93%)
Nov 21, 2013 83.05 83.09 81.87 82.12 6,207,787 -0.56(-0.68%)
Nov 20, 2013 83.18 83.71 82.46 82.68 7,418,438 -0.99(-1.18%)
Nov 19, 2013 84.11 84.50 83.48 83.67 4,997,580 -0.37(-0.44%)
Nov 18, 2013 84.05 84.97 83.74 84.04 4,792,586 +0.30(+0.36%)
Nov 15, 2013 84.00 84.11 83.50 83.74 4,744,790 -0.02(-0.02%)
Nov 14, 2013 84.00 84.20 83.56 83.76 4,495,069 -0.44(-0.52%)
Nov 13, 2013 83.46 84.25 83.00 84.20 3,952,524 +0.35(+0.42%)
Nov 12, 2013 83.98 84.28 83.53 83.85 3,482,959 -0.30(-0.36%)
Nov 11, 2013 84.19 84.47 83.82 84.15 2,522,507 -0.09(-0.11%)
Nov 08, 2013 83.52 84.32 83.50 84.24 4,557,401 +0.59(+0.71%)
Nov 07, 2013 83.95 84.43 83.50 83.65 5,431,438 -0.57(-0.68%)
Nov 06, 2013 84.30 84.36 83.85 84.22 3,667,599 +0.17(+0.20%)
Nov 05, 2013 83.61 84.19 83.36 84.05 4,002,204 +0.16(+0.19%)
Nov 04, 2013 83.81 83.99 83.45 83.89 3,892,350 +0.30(+0.36%)
Nov 01, 2013 83.78 83.80 82.80 83.59 5,880,268 +0.23(+0.28%)
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%)
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.