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%)
Dec 01, 2014 77.64 77.82 75.74 76.68 9,594,874 -1.24(-1.59%)
Nov 28, 2014 80.86 81.03 77.55 77.92 7,463,557 -4.02(-4.91%)
Nov 26, 2014 82.33 81.94 81.94 81.94 3,180,923 -0.35(-0.42%)
Nov 25, 2014 82.18 82.59 81.58 82.29 4,288,263 +0.22(+0.26%)
Nov 24, 2014 82.41 82.46 81.41 82.07 5,304,504 -0.38(-0.46%)
Nov 21, 2014 80.79 82.97 80.71 82.45 11,281,351 +3.38(+4.27%)
Nov 20, 2014 77.71 79.11 77.51 79.07 3,940,922 +0.61(+0.78%)
Nov 19, 2014 78.90 79.24 78.14 78.46 6,041,028 -0.57(-0.73%)
Nov 18, 2014 78.77 79.35 78.47 79.04 3,564,879 +0.26(+0.33%)
Nov 17, 2014 78.42 79.07 77.80 78.77 3,197,927 +0.28(+0.36%)
Nov 14, 2014 78.23 78.77 77.96 78.49 3,434,863 +0.18(+0.23%)
Nov 13, 2014 79.83 79.92 77.98 78.32 5,066,227 -1.46(-1.83%)
Nov 12, 2014 79.14 79.95 78.63 79.77 3,626,254 +0.36(+0.45%)
Nov 11, 2014 79.24 79.62 78.69 79.42 3,183,669 +0.25(+0.31%)
Nov 10, 2014 78.90 79.43 78.90 79.17 4,270,827 +0.35(+0.44%)
Nov 07, 2014 78.43 78.87 78.15 78.82 3,496,417 +0.66(+0.84%)
Nov 06, 2014 77.08 78.22 76.87 78.16 4,424,649 +1.16(+1.51%)
Nov 05, 2014 77.03 77.18 76.26 77.00 4,538,894 +0.62(+0.81%)
Nov 04, 2014 77.26 77.46 75.94 76.38 6,260,305 -1.25(-1.61%)
Nov 03, 2014 78.70 78.82 77.28 77.63 5,725,017 -0.92(-1.17%)
Oct 31, 2014 78.50 79.29 78.11 78.55 6,930,231 +0.97(+1.25%)
Oct 30, 2014 77.17 77.90 76.73 77.58 3,420,794 -0.02(-0.03%)
Oct 29, 2014 78.64 78.88 77.33 77.60 5,714,701 -0.75(-0.96%)
Oct 28, 2014 77.02 78.35 76.70 78.35 6,544,800 +2.03(+2.66%)
Oct 27, 2014 76.43 77.02 77.02 76.32 5,611,034 -0.70(-0.91%)
Oct 24, 2014 77.08 77.21 76.19 77.02 5,337,030 +0.13(+0.17%)
Oct 23, 2014 75.60 77.41 75.40 76.89 15,066,053 +3.64(+4.97%)
Oct 22, 2014 73.99 74.34 72.85 73.25 8,024,142 -1.02(-1.38%)
Oct 21, 2014 73.61 74.61 73.61 74.27 5,157,913 +1.44(+1.98%)
Oct 20, 2014 73.22 73.44 72.24 72.83 5,518,497 -0.79(-1.07%)
Oct 17, 2014 72.96 74.05 72.79 73.62 9,615,622 +1.40(+1.94%)
Oct 16, 2014 69.92 72.92 69.92 72.22 9,604,754 +1.05(+1.47%)
Oct 15, 2014 70.28 71.30 69.22 71.17 12,201,303 -0.16(-0.23%)
Oct 14, 2014 71.11 73.03 71.02 71.34 8,834,754 +0.86(+1.22%)
Oct 13, 2014 71.71 72.30 70.43 70.47 7,619,092 -1.11(-1.56%)
Oct 10, 2014 71.67 72.70 70.42 71.59 8,038,480 -0.28(-0.40%)
Oct 09, 2014 73.96 74.19 71.67 71.87 8,345,045 -2.42(-3.26%)
Oct 08, 2014 72.70 74.46 71.98 74.29 8,084,017 +1.50(+2.06%)
Oct 07, 2014 74.63 74.96 72.78 72.80 8,428,582 -2.54(-3.37%)
Oct 06, 2014 75.19 75.43 74.49 75.33 5,182,128 +0.47(+0.63%)
Oct 03, 2014 75.36 75.59 74.59 74.86 5,102,318 -0.02(-0.02%)
Oct 02, 2014 75.06 75.32 73.91 74.88 5,803,372 -0.15(-0.20%)
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.