Caterpillar (NY: CAT )

234.06 -2.07 (-0.88%)
Streaming Delayed Price Updated: 1:47 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 63.13 63.46 62.78 62.92 11,080,105 -0.36(-0.57%)
Jun 27, 2013 62.97 63.44 62.97 63.28 6,107,652 +0.66(+1.05%)
Jun 26, 2013 63.25 63.64 62.32 62.62 9,114,578 -0.18(-0.28%)
Jun 25, 2013 62.81 63.07 62.52 62.80 8,193,944 +0.62(+0.99%)
Jun 24, 2013 62.59 62.74 61.83 62.18 9,865,955 -1.22(-1.93%)
Jun 21, 2013 64.09 64.09 62.49 63.40 12,764,903 -0.06(-0.10%)
Jun 20, 2013 63.46 63.83 62.81 63.46 10,001,341 -0.80(-1.25%)
Jun 19, 2013 64.45 65.06 64.26 64.26 6,177,029 -0.23(-0.35%)
Jun 18, 2013 64.14 64.74 64.04 64.49 4,881,956 +0.48(+0.75%)
Jun 17, 2013 63.73 64.40 63.63 64.01 5,753,256 +0.04(+0.06%)
Jun 14, 2013 64.84 64.94 63.62 63.97 6,751,334 -0.97(-1.49%)
Jun 13, 2013 63.55 65.05 63.46 64.94 8,303,368 +1.47(+2.32%)
Jun 12, 2013 64.20 64.36 63.32 63.47 6,224,748 -0.24(-0.37%)
Jun 11, 2013 63.33 64.05 63.03 63.71 6,918,369 -0.21(-0.33%)
Jun 10, 2013 64.61 64.66 63.79 63.92 6,509,252 -0.65(-1.00%)
Jun 07, 2013 64.57 65.12 63.79 64.57 7,177,564 +0.50(+0.77%)
Jun 06, 2013 64.30 64.31 63.54 64.07 9,189,208 -0.32(-0.50%)
Jun 05, 2013 65.19 65.39 64.25 64.39 9,647,541 -1.14(-1.75%)
Jun 04, 2013 65.56 65.96 65.17 65.54 6,693,456 -0.16(-0.24%)
Jun 03, 2013 65.53 65.83 65.40 65.70 7,987,635 +0.25(+0.38%)
May 31, 2013 65.77 66.32 65.45 65.45 7,240,747 -0.47(-0.71%)
May 30, 2013 65.96 66.36 65.59 65.91 4,600,378 -0.06(-0.09%)
May 29, 2013 65.39 66.10 65.09 65.97 6,699,397 +0.23(+0.35%)
May 28, 2013 66.39 66.66 65.52 65.74 7,604,322 -0.02(-0.02%)
May 24, 2013 65.80 66.15 65.42 65.76 6,081,011 -0.56(-0.85%)
May 23, 2013 65.62 66.65 65.43 66.32 7,900,377 -0.57(-0.86%)
May 22, 2013 67.19 67.96 66.48 66.90 8,495,223 -0.31(-0.45%)
May 21, 2013 67.62 67.87 66.92 67.20 6,204,529 -0.18(-0.26%)
May 20, 2013 66.80 67.70 66.57 67.38 7,346,010 +0.50(+0.75%)
May 17, 2013 66.66 67.02 66.44 66.87 8,774,746 +0.68(+1.03%)
May 16, 2013 66.02 66.86 65.67 66.19 10,740,057 -0.17(-0.25%)
May 15, 2013 66.34 66.50 65.93 66.36 9,081,105 -0.82(-1.21%)
May 13, 2013 67.27 67.50 66.93 67.18 7,189,550 -0.42(-0.62%)
May 10, 2013 68.62 68.84 67.05 67.60 9,134,790 -1.01(-1.48%)
May 09, 2013 68.63 69.18 68.31 68.61 6,772,259 -0.27(-0.40%)
May 08, 2013 68.47 68.95 68.02 68.89 9,738,639 +0.40(+0.58%)
May 07, 2013 67.21 68.50 67.06 68.49 13,642,466 +1.68(+2.51%)
May 06, 2013 66.46 67.09 66.27 66.81 8,365,406 +0.47(+0.70%)
May 03, 2013 65.29 66.73 64.27 66.35 15,588,486 +2.07(+3.23%)
May 02, 2013 63.57 64.50 63.39 64.27 7,603,014 +0.90(+1.42%)
May 01, 2013 64.13 64.34 63.05 63.37 15,217,340 -1.21(-1.88%)
Apr 30, 2013 64.69 65.13 63.59 64.58 9,117,664 -0.10(-0.15%)
Apr 29, 2013 64.92 65.22 64.13 64.68 7,953,556 +0.09(+0.14%)
Apr 26, 2013 64.34 64.88 64.46 64.59 8,077,757 +0.13(+0.20%)
Apr 25, 2013 64.61 64.85 64.09 64.46 8,595,052 +0.56(+0.87%)
Apr 24, 2013 64.29 64.57 63.53 63.91 9,205,733 -0.24(-0.38%)
Apr 23, 2013 64.00 64.62 63.11 64.15 16,934,248 +1.06(+1.68%)
Apr 22, 2013 61.97 63.41 60.63 63.09 24,124,188 +1.74(+2.83%)
Apr 19, 2013 61.75 61.91 61.03 61.35 9,195,330 -0.02(-0.04%)
Apr 18, 2013 62.04 62.04 61.06 61.37 9,025,768 -0.37(-0.61%)
Apr 17, 2013 61.80 61.86 61.10 61.75 12,409,662 -0.86(-1.38%)
Apr 16, 2013 63.38 63.46 62.24 62.61 8,664,594 +0.26(+0.41%)
Apr 15, 2013 63.85 63.91 62.08 62.35 13,632,700 -2.11(-3.27%)
Apr 12, 2013 64.41 64.67 63.89 64.46 6,512,666 -0.49(-0.76%)
Apr 11, 2013 65.85 65.94 64.65 64.95 9,130,390 -0.66(-1.00%)
Apr 10, 2013 65.47 65.85 65.10 65.61 8,257,740 +0.51(+0.78%)
Apr 09, 2013 63.95 65.67 63.70 65.10 13,873,936 +1.30(+2.03%)
Apr 08, 2013 64.17 64.69 63.44 63.81 8,870,371 -0.31(-0.48%)
Apr 05, 2013 63.22 64.69 62.94 64.12 11,859,959 -0.02(-0.04%)
Apr 04, 2013 63.79 64.22 63.54 64.14 10,088,277 +0.39(+0.61%)
Apr 03, 2013 63.60 64.13 63.36 63.76 12,168,501 -0.58(-0.90%)
Apr 02, 2013 65.20 65.20 64.02 64.33 8,595,028 -0.58(-0.89%)
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.