Indicators

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	82.38	82.65	81.84	82.37	2,967,271	-0.08(-0.10%)
Jun 27, 2014	82.12	82.53	81.66	82.46	4,791,583	+0.20(+0.24%)
Jun 26, 2014	82.28	82.47	81.75	82.26	2,004,154	+0.06(+0.07%)
Jun 25, 2014	81.47	82.53	81.39	82.20	2,870,932	+0.48(+0.58%)
Jun 24, 2014	82.29	82.88	81.11	81.72	3,776,768	-0.74(-0.89%)
Jun 23, 2014	82.81	83.27	82.08	82.46	3,746,005	-0.45(-0.55%)
Jun 20, 2014	81.90	83.02	81.59	82.91	10,252,143	+1.61(+1.99%)
Jun 19, 2014	81.10	81.43	80.87	81.30	3,412,111	-0.17(-0.21%)
Jun 18, 2014	80.83	81.56	80.39	81.47	2,909,708	+0.61(+0.76%)
Jun 17, 2014	80.74	81.11	80.35	80.86	2,813,727	-0.11(-0.13%)
Jun 16, 2014	80.73	81.02	80.14	80.96	2,754,015	+0.03(+0.04%)
Jun 13, 2014	80.77	81.28	80.40	80.93	2,650,514	+0.09(+0.11%)
Jun 12, 2014	82.22	82.24	80.68	80.84	4,460,400	-1.55(-1.88%)
Jun 11, 2014	82.57	82.61	82.11	82.39	3,576,352	-0.47(-0.57%)
Jun 10, 2014	82.24	83.00	82.16	82.86	6,207,235	+0.86(+1.04%)
Jun 06, 2014	81.17	82.14	81.09	82.00	5,672,239	+0.92(+1.14%)
Jun 05, 2014	79.44	81.20	79.42	81.08	7,046,036	+2.01(+2.54%)
Jun 04, 2014	79.15	79.67	78.89	79.07	3,795,135	-0.14(-0.17%)
Jun 03, 2014	78.39	79.26	78.11	79.20	4,789,922	+0.55(+0.70%)

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.