Caterpillar (NY: CAT )

236.63 +0.94 (+0.40%)
Streaming Delayed Price Updated: 3:06 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 82.41 83.20 82.22 82.54 6,634,507 +0.08(+0.09%)
Apr 29, 2014 82.06 82.62 81.31 82.46 6,352,400 +0.81(+1.00%)
Apr 28, 2014 82.22 82.56 80.86 81.65 4,942,783 -0.34(-0.41%)
Apr 25, 2014 82.25 82.44 80.89 81.98 7,319,369 -0.46(-0.56%)
Apr 24, 2014 83.03 84.11 82.06 82.45 11,275,675 +1.49(+1.84%)
Apr 23, 2014 81.10 81.93 80.80 80.96 8,200,639 -0.24(-0.30%)
Apr 22, 2014 80.49 81.55 80.47 81.20 5,753,524 +0.82(+1.02%)
Apr 21, 2014 80.58 80.65 79.53 80.38 4,874,111 -0.15(-0.18%)
Apr 17, 2014 80.70 80.53 80.53 80.53 4,541,845 -0.08(-0.10%)
Apr 16, 2014 80.36 80.78 80.04 80.61 4,846,642 +0.81(+1.01%)
Apr 15, 2014 79.90 80.26 78.83 79.80 8,097,487 -0.22(-0.27%)
Apr 14, 2014 79.55 80.06 78.59 80.02 5,273,173 +1.04(+1.31%)
Apr 11, 2014 78.71 79.49 78.61 78.98 6,890,219 -0.63(-0.79%)
Apr 10, 2014 80.12 80.75 79.40 79.61 5,825,505 -0.57(-0.71%)
Apr 09, 2014 79.92 80.34 79.29 80.18 5,202,092 +0.47(+0.59%)
Apr 08, 2014 78.62 80.38 78.60 79.71 8,494,088 +1.00(+1.27%)
Apr 07, 2014 79.11 79.47 78.17 78.72 6,698,582 -0.83(-1.04%)
Apr 04, 2014 80.10 80.49 79.34 79.54 6,280,224 -0.30(-0.37%)
Apr 03, 2014 79.35 80.34 79.11 79.84 10,537,416 -0.06(-0.08%)
Apr 02, 2014 77.88 80.00 77.76 79.90 12,002,322 +2.20(+2.83%)
Apr 01, 2014 77.03 77.92 77.03 77.71 6,183,327 +0.34(+0.44%)
Mar 31, 2014 77.85 78.34 77.11 77.36 7,396,504 -0.02(-0.02%)
Mar 28, 2014 77.00 77.56 76.90 77.38 7,477,504 +0.73(+0.95%)
Mar 27, 2014 76.16 76.99 75.74 76.65 5,995,540 +0.51(+0.66%)
Mar 26, 2014 77.29 77.54 76.14 76.14 7,188,968 -0.62(-0.80%)
Mar 25, 2014 75.80 77.34 75.63 76.76 11,643,068 +1.35(+1.80%)
Mar 24, 2014 75.98 75.98 75.07 75.40 6,171,613 -0.42(-0.55%)
Mar 21, 2014 75.57 76.01 75.26 75.82 10,712,450 +0.92(+1.23%)
Mar 20, 2014 74.51 74.92 74.04 74.90 4,972,738 +0.13(+0.18%)
Mar 19, 2014 74.81 75.30 74.16 74.77 6,545,204 -0.29(-0.38%)
Mar 18, 2014 74.83 75.25 74.51 75.06 6,068,871 +0.58(+0.77%)
Mar 17, 2014 74.73 75.09 74.39 74.48 5,819,326 +0.22(+0.29%)
Mar 14, 2014 74.31 74.93 74.12 74.26 6,425,344 -0.17(-0.23%)
Mar 13, 2014 75.67 76.09 74.01 74.44 10,572,460 -0.94(-1.25%)
Mar 12, 2014 74.97 75.70 74.97 75.38 5,713,941 -0.02(-0.02%)
Mar 11, 2014 75.59 76.23 75.22 75.39 7,361,546 +0.07(+0.09%)
Mar 10, 2014 75.24 75.36 74.63 75.32 5,959,550 -0.23(-0.31%)
Mar 07, 2014 76.12 76.20 75.13 75.56 6,755,973 -0.43(-0.56%)
Mar 06, 2014 75.48 76.41 75.25 75.98 8,624,290 +0.96(+1.28%)
Mar 05, 2014 75.16 75.44 74.65 75.03 6,894,998 -0.51(-0.67%)
Mar 04, 2014 75.67 75.88 75.18 75.53 8,042,334 +0.55(+0.74%)
Mar 03, 2014 74.99 75.26 74.43 74.98 6,241,440 -0.51(-0.68%)
Feb 28, 2014 75.23 75.92 74.97 75.49 6,950,558 +0.21(+0.28%)
Feb 27, 2014 75.68 76.01 75.14 75.28 5,571,558 -0.39(-0.51%)
Feb 26, 2014 75.25 76.23 75.00 75.67 6,106,220 +0.62(+0.82%)
Feb 25, 2014 75.39 75.50 74.61 75.06 7,370,353 -0.71(-0.93%)
Feb 24, 2014 76.00 76.48 75.73 75.77 6,278,157 -0.14(-0.18%)
Feb 21, 2014 75.60 76.26 75.46 75.91 7,139,951 +0.45(+0.60%)
Feb 20, 2014 75.14 75.92 74.19 75.46 9,911,277 +0.55(+0.74%)
Feb 19, 2014 74.89 76.04 74.82 74.90 7,533,639 -0.27(-0.36%)
Feb 18, 2014 74.62 75.47 74.62 75.18 6,257,560 +0.01(+0.01%)
Feb 14, 2014 74.63 75.17 75.17 75.17 5,324,495 +0.34(+0.46%)
Feb 13, 2014 74.19 75.06 74.05 74.82 5,634,595 -0.05(-0.06%)
Feb 12, 2014 74.20 75.24 74.09 74.87 10,278,235 +0.94(+1.27%)
Feb 11, 2014 73.66 74.23 73.40 73.93 7,714,129 +0.36(+0.49%)
Feb 10, 2014 73.94 73.95 72.89 73.57 6,978,712 -0.29(-0.39%)
Feb 07, 2014 73.31 74.15 73.09 73.86 12,414,613 +0.81(+1.11%)
Feb 06, 2014 71.58 73.36 71.46 73.05 8,781,587 +1.46(+2.03%)
Feb 05, 2014 71.81 72.02 70.89 71.59 6,594,762 -0.42(-0.58%)
Feb 04, 2014 72.00 72.13 71.23 72.01 8,785,223 +0.06(+0.09%)
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.