Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 71.95 70.89 70.89 70.89 4,197,378 -0.82(-1.14%)
Dec 30, 2014 72.50 72.52 71.65 71.72 4,128,032 -0.87(-1.20%)
Dec 29, 2014 72.96 73.03 72.49 72.58 3,087,467 -0.40(-0.55%)
Dec 26, 2014 72.77 73.32 72.59 72.99 4,038,190 +0.39(+0.54%)
Dec 24, 2014 72.53 72.59 72.59 72.59 2,135,678 +0.17(+0.24%)
Dec 23, 2014 72.03 72.76 71.76 72.42 4,593,835 +0.91(+1.28%)
Dec 22, 2014 71.62 71.89 71.14 71.51 5,909,427 +0.47(+0.67%)
Dec 19, 2014 70.93 71.24 70.39 71.03 12,509,392 +0.02(+0.02%)
Dec 18, 2014 71.17 71.17 70.14 71.02 10,767,774 +1.50(+2.16%)
Dec 17, 2014 69.25 69.82 68.18 69.52 11,195,311 +0.32(+0.46%)
Dec 16, 2014 69.11 71.45 69.05 69.20 10,389,813 -0.32(-0.46%)
Dec 15, 2014 70.68 70.71 69.24 69.52 8,948,072 -0.58(-0.83%)
Dec 12, 2014 71.26 71.26 69.68 70.10 13,333,077 -1.70(-2.36%)
Dec 11, 2014 72.56 73.03 71.67 71.79 6,020,832 -0.26(-0.35%)
Dec 10, 2014 73.51 73.60 71.84 72.05 8,726,073 -1.88(-2.55%)
Dec 09, 2014 72.94 74.49 72.65 73.93 8,462,634 +0.15(+0.21%)
Dec 08, 2014 76.42 76.50 73.74 73.78 9,282,385 -2.73(-3.57%)
Dec 05, 2014 77.31 77.42 76.45 76.51 4,654,277 -0.69(-0.89%)
Dec 04, 2014 77.22 78.13 77.08 77.20 4,397,825 -0.39(-0.51%)
Dec 03, 2014 77.49 78.59 77.42 77.59 8,947,926 +0.52(+0.67%)
Dec 02, 2014 77.05 77.42 76.46 77.08 5,035,626 +0.40(+0.52%)
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.