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 (%)
May 31, 2013 64.16 64.69 63.84 63.84 7,423,211 -0.45(-0.71%)
May 30, 2013 64.34 64.73 63.98 64.29 4,716,306 -0.06(-0.09%)
May 29, 2013 63.79 64.48 63.49 64.35 6,868,219 +0.22(+0.35%)
May 28, 2013 64.76 65.02 63.91 64.13 7,795,948 -0.01(-0.02%)
May 24, 2013 64.18 64.52 63.82 64.14 6,234,251 -0.55(-0.85%)
May 23, 2013 64.01 65.01 63.82 64.69 8,099,464 -0.56(-0.86%)
May 22, 2013 65.54 66.29 64.84 65.25 8,709,299 -0.30(-0.45%)
May 21, 2013 65.96 66.20 65.27 65.55 6,360,880 -0.17(-0.26%)
May 20, 2013 65.15 66.03 64.93 65.72 7,531,127 +0.49(+0.75%)
May 17, 2013 65.02 65.37 64.80 65.23 8,995,866 +0.66(+1.03%)
May 16, 2013 64.40 65.21 64.06 64.57 11,010,702 -0.16(-0.25%)
May 15, 2013 64.71 64.86 64.31 64.73 9,309,946 -0.80(-1.21%)
May 13, 2013 65.62 65.84 65.29 65.53 7,370,724 -0.41(-0.62%)
May 10, 2013 66.93 67.15 65.40 65.94 9,364,982 -0.99(-1.48%)
May 09, 2013 66.95 67.48 66.63 66.93 6,942,917 -0.27(-0.40%)
May 08, 2013 66.78 67.26 66.35 67.19 9,984,049 +0.39(+0.58%)
May 07, 2013 65.56 66.82 65.41 66.81 13,986,250 +1.64(+2.51%)
May 06, 2013 64.83 65.44 64.64 65.17 8,576,211 +0.45(+0.70%)
May 03, 2013 63.68 65.09 62.69 64.72 15,981,309 +2.02(+3.23%)
May 02, 2013 62.01 62.91 61.83 62.69 7,794,606 +0.88(+1.42%)
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.