Caterpillar (NY: CAT )

164.49 +0.25 (+0.15%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 100.00 100.63 99.05 99.37 5,758,429 -0.02(-0.02%)
Mar 28, 2014 98.91 99.62 98.78 99.39 5,821,490 +0.94(+0.95%)
Mar 27, 2014 97.82 98.89 97.29 98.45 4,667,731 +0.65(+0.66%)
Mar 26, 2014 99.28 99.60 97.80 97.80 5,596,855 -0.79(-0.80%)
Mar 25, 2014 97.36 99.34 97.15 98.59 9,064,523 +1.74(+1.80%)
Mar 24, 2014 97.60 97.60 96.42 96.85 4,804,810 -0.54(-0.55%)
Mar 21, 2014 97.07 97.63 96.67 97.39 8,340,005 +1.18(+1.23%)
Mar 20, 2014 95.71 96.23 95.10 96.21 3,871,445 +0.17(+0.18%)
Mar 19, 2014 96.09 96.72 95.25 96.04 5,095,663 -0.37(-0.38%)
Mar 18, 2014 96.12 96.65 95.70 96.41 4,724,822 +0.74(+0.77%)
Mar 17, 2014 95.99 96.45 95.55 95.67 4,530,543 +0.28(+0.29%)
Mar 14, 2014 95.45 96.25 95.20 95.39 5,002,348 -0.22(-0.23%)
Mar 13, 2014 97.20 97.73 95.06 95.61 8,231,018 -1.21(-1.25%)
Mar 12, 2014 96.30 97.24 96.30 96.82 4,448,497 -0.02(-0.02%)
Mar 11, 2014 97.09 97.91 96.62 96.84 5,731,213 +0.09(+0.09%)
Mar 10, 2014 96.64 96.80 95.86 96.75 4,639,712 -0.30(-0.31%)
Mar 07, 2014 97.78 97.87 96.50 97.05 5,259,754 -0.55(-0.56%)
Mar 06, 2014 96.95 98.15 96.66 97.60 6,714,302 +1.23(+1.28%)
Mar 05, 2014 96.54 96.90 95.88 96.37 5,367,990 -0.65(-0.67%)
Mar 04, 2014 97.20 97.46 96.57 97.02 6,261,230 +0.71(+0.74%)
Mar 03, 2014 96.32 96.67 95.60 96.31 4,859,173 -0.66(-0.68%)
Feb 28, 2014 96.63 97.52 96.30 96.97 5,411,245 +0.27(+0.28%)
Feb 27, 2014 97.21 97.64 96.52 96.70 4,337,647 -0.50(-0.51%)
Feb 26, 2014 96.66 97.91 96.34 97.20 4,753,899 +0.79(+0.82%)
Feb 25, 2014 96.84 96.98 95.83 96.41 5,738,070 -0.91(-0.94%)
Feb 24, 2014 97.62 98.24 97.27 97.32 4,887,758 -0.18(-0.18%)
Feb 21, 2014 97.11 97.95 96.92 97.50 5,558,694 +0.58(+0.60%)
Feb 20, 2014 96.51 97.52 95.30 96.92 7,716,265 +0.71(+0.74%)
Feb 19, 2014 96.19 97.67 96.11 96.21 5,865,193 -0.35(-0.36%)
Feb 18, 2014 95.85 96.94 95.85 96.56 4,871,723 +0.01(+0.01%)
Feb 14, 2014 95.86 96.55 96.55 96.55 4,145,300 +0.44(+0.46%)
Feb 13, 2014 95.29 96.41 95.11 96.11 4,386,723 -0.06(-0.06%)
Feb 12, 2014 95.31 96.64 95.17 96.17 8,001,954 +1.21(+1.27%)
Feb 11, 2014 94.62 95.34 94.28 94.96 6,005,711 +0.46(+0.49%)
Feb 10, 2014 94.97 94.98 93.63 94.50 5,433,164 -0.37(-0.39%)
Feb 07, 2014 94.17 95.24 93.88 94.87 9,665,197 +1.04(+1.11%)
Feb 06, 2014 91.94 94.23 91.79 93.83 6,836,763 +1.87(+2.03%)
Feb 05, 2014 92.24 92.51 91.06 91.96 5,134,246 -0.54(-0.58%)
Feb 04, 2014 92.48 92.65 91.49 92.50 6,839,594 +0.08(+0.09%)
Feb 03, 2014 93.74 93.94 91.95 92.42 8,993,975 -1.49(-1.59%)
Jan 31, 2014 92.16 94.69 92.01 93.91 9,771,234 +0.71(+0.76%)
Jan 30, 2014 91.53 93.85 90.73 93.20 13,600,835 +2.58(+2.85%)
Jan 29, 2014 91.31 91.96 90.29 90.62 8,119,181 -1.85(-2.00%)
Jan 28, 2014 91.40 92.67 91.35 92.47 9,403,062 +1.18(+1.29%)
Jan 27, 2014 91.77 92.31 89.07 91.29 22,196,300 +5.12(+5.94%)
Jan 24, 2014 87.98 87.99 85.88 86.17 8,118,400 -2.31(-2.61%)
Jan 23, 2014 88.70 89.08 88.05 88.48 4,993,905 -1.16(-1.29%)
Jan 22, 2014 90.59 90.82 89.35 89.64 4,787,311 -0.96(-1.06%)
Jan 21, 2014 91.60 91.85 89.64 90.60 5,527,034 -0.84(-0.92%)
Jan 17, 2014 92.15 91.44 91.44 91.44 6,833,400 -0.57(-0.62%)
Jan 16, 2014 91.89 92.86 91.70 92.01 4,748,031 -0.40(-0.43%)
Jan 15, 2014 90.56 93.20 90.56 92.41 10,120,527 +1.85(+2.04%)
Jan 14, 2014 89.86 90.71 89.86 90.56 3,710,117 +0.67(+0.75%)
Jan 13, 2014 90.26 91.26 89.81 89.89 5,213,594 -0.62(-0.69%)
Jan 10, 2014 89.41 90.60 89.29 90.51 5,417,506 +0.80(+0.89%)
Jan 09, 2014 89.26 89.80 88.69 89.71 4,464,724 +0.57(+0.64%)
Jan 08, 2014 88.78 89.82 88.67 89.14 4,424,128 +0.21(+0.24%)
Jan 07, 2014 88.77 89.23 88.75 88.93 3,511,957 +0.29(+0.33%)
Jan 06, 2014 90.19 90.30 88.38 88.64 5,227,756 -1.18(-1.31%)
Jan 03, 2014 90.00 90.25 89.59 89.82 3,722,442 -0.05(-0.06%)
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.