Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 75.94 76.42 75.22 75.46 7,582,892 -0.02(-0.02%)
Mar 28, 2014 75.11 75.65 75.01 75.48 7,665,933 +0.71(+0.95%)
Mar 27, 2014 74.28 75.10 73.88 74.76 6,146,624 +0.49(+0.66%)
Mar 26, 2014 75.39 75.64 74.27 74.27 7,370,126 -0.60(-0.80%)
Mar 25, 2014 73.93 75.44 73.78 74.87 11,936,468 +1.32(+1.80%)
Mar 24, 2014 74.12 74.12 73.22 73.55 6,327,135 -0.41(-0.55%)
Mar 21, 2014 73.71 74.14 73.41 73.96 10,982,398 +0.90(+1.23%)
Mar 20, 2014 72.68 73.08 72.22 73.06 5,098,048 +0.13(+0.18%)
Mar 19, 2014 72.97 73.45 72.33 72.93 6,710,140 -0.28(-0.38%)
Mar 18, 2014 72.99 73.40 72.67 73.21 6,221,804 +0.56(+0.77%)
Mar 17, 2014 72.89 73.24 72.56 72.65 5,965,971 +0.21(+0.29%)
Mar 14, 2014 72.48 73.09 72.29 72.44 6,587,259 -0.17(-0.23%)
Mar 13, 2014 73.81 74.22 72.19 72.61 10,838,880 -0.92(-1.25%)
Mar 12, 2014 73.13 73.84 73.13 73.52 5,857,930 -0.02(-0.02%)
Mar 11, 2014 73.73 74.35 73.37 73.54 7,547,053 +0.07(+0.09%)
Mar 10, 2014 73.39 73.51 72.80 73.47 6,109,728 -0.23(-0.31%)
Mar 07, 2014 74.25 74.32 73.28 73.70 6,926,220 -0.42(-0.56%)
Mar 06, 2014 73.62 74.53 73.40 74.12 8,841,618 +0.93(+1.28%)
Mar 05, 2014 73.31 73.59 72.81 73.18 7,068,749 -0.49(-0.67%)
Mar 04, 2014 73.81 74.01 73.33 73.68 8,244,997 +0.54(+0.74%)
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.