Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 82.76 83.19 82.31 82.49 8,451,640 -0.47(-0.57%)
Jun 27, 2013 82.55 83.17 82.55 82.96 4,658,772 +0.86(+1.05%)
Jun 26, 2013 82.92 83.43 81.70 82.10 6,952,383 -0.23(-0.28%)
Jun 25, 2013 82.34 82.68 81.97 82.33 6,250,146 +0.81(+0.99%)
Jun 24, 2013 82.06 82.25 81.06 81.52 7,525,516 -1.60(-1.92%)
Jun 21, 2013 84.02 84.02 81.93 83.12 9,736,764 -0.08(-0.10%)
Jun 20, 2013 83.19 83.68 82.35 83.20 7,628,785 -1.05(-1.25%)
Jun 19, 2013 84.50 85.29 84.25 84.25 4,711,691 -0.30(-0.35%)
Jun 18, 2013 84.09 84.87 83.96 84.55 3,723,840 +0.63(+0.75%)
Jun 17, 2013 83.55 84.43 83.42 83.92 4,388,447 +0.05(+0.06%)
Jun 14, 2013 85.01 85.14 83.40 83.87 5,149,757 -1.27(-1.49%)
Jun 13, 2013 83.32 85.28 83.19 85.14 6,333,612 +1.93(+2.32%)
Jun 12, 2013 84.17 84.38 83.01 83.21 4,748,090 -0.31(-0.37%)
Jun 11, 2013 83.03 83.97 82.63 83.52 5,277,167 -0.28(-0.33%)
Jun 10, 2013 84.71 84.77 83.63 83.80 4,965,103 -0.85(-1.00%)
Jun 07, 2013 84.65 85.37 83.64 84.65 5,474,875 +0.65(+0.77%)
Jun 06, 2013 84.30 84.31 83.30 84.00 7,009,309 -0.42(-0.50%)
Jun 05, 2013 85.47 85.73 84.23 84.42 7,358,915 -1.50(-1.75%)
Jun 04, 2013 85.95 86.47 85.44 85.92 5,105,609 -0.21(-0.24%)
Jun 03, 2013 85.91 86.30 85.74 86.13 6,092,778 +0.33(+0.38%)
May 31, 2013 86.23 86.95 85.80 85.80 5,523,070 -0.61(-0.71%)
May 30, 2013 86.47 87.00 85.99 86.41 3,509,059 -0.08(-0.09%)
May 29, 2013 85.73 86.66 85.33 86.49 5,110,141 +0.30(+0.35%)
May 28, 2013 87.04 87.39 85.90 86.19 5,800,396 -0.02(-0.02%)
May 24, 2013 86.26 86.72 85.77 86.21 4,638,451 -0.74(-0.85%)
May 23, 2013 86.03 87.38 85.78 86.95 6,026,220 -0.75(-0.86%)
May 22, 2013 88.09 89.09 87.15 87.70 6,479,954 -0.40(-0.45%)
May 21, 2013 88.65 88.98 87.73 88.10 4,732,667 -0.23(-0.26%)
May 20, 2013 87.57 88.75 87.27 88.33 5,603,362 +0.66(+0.75%)
May 17, 2013 87.39 87.86 87.10 87.67 6,693,167 +0.89(+1.03%)
May 16, 2013 86.55 87.65 86.10 86.78 8,192,260 -0.22(-0.25%)
May 15, 2013 86.97 87.18 86.44 87.00 6,926,851 -1.07(-1.21%)
May 13, 2013 88.19 88.49 87.75 88.07 5,484,018 -0.55(-0.62%)
May 10, 2013 89.96 90.25 87.90 88.62 6,967,800 -1.33(-1.48%)
May 09, 2013 89.98 90.69 89.55 89.95 5,165,718 -0.36(-0.40%)
May 08, 2013 89.76 90.40 89.18 90.31 7,428,402 +0.52(+0.58%)
May 07, 2013 88.11 89.81 87.91 89.79 10,406,148 +2.20(+2.51%)
May 06, 2013 87.13 87.95 86.88 87.59 6,380,933 +0.61(+0.70%)
May 03, 2013 85.59 87.48 84.26 86.98 11,890,526 +2.72(+3.23%)
May 02, 2013 83.34 84.56 83.10 84.26 5,799,398 +1.18(+1.42%)
May 01, 2013 84.07 84.35 82.66 83.08 11,607,425 -1.59(-1.88%)
Apr 30, 2013 84.81 85.38 83.36 84.67 6,954,737 -0.13(-0.15%)
Apr 29, 2013 85.11 85.50 84.07 84.80 6,066,783 +0.12(+0.14%)
Apr 26, 2013 84.35 85.06 84.51 84.68 6,161,521 +0.17(+0.20%)
Apr 25, 2013 84.70 85.02 84.02 84.51 6,556,101 +0.73(+0.87%)
Apr 24, 2013 84.28 84.65 83.29 83.78 7,021,914 -0.32(-0.38%)
Apr 23, 2013 83.91 84.72 82.74 84.10 12,917,041 +1.39(+1.68%)
Apr 22, 2013 81.24 83.13 79.49 82.71 18,401,356 +2.28(+2.83%)
Apr 19, 2013 80.95 81.16 80.01 80.43 7,013,979 -0.03(-0.04%)
Apr 18, 2013 81.34 81.34 80.05 80.46 6,884,641 -1.01(-1.24%)
Apr 17, 2013 81.54 81.62 80.62 81.47 9,405,376 -1.14(-1.38%)
Apr 16, 2013 83.63 83.73 82.12 82.61 6,566,961 +0.34(+0.41%)
Apr 15, 2013 84.24 84.33 81.91 82.27 10,332,326 -2.78(-3.27%)
Apr 12, 2013 84.99 85.33 84.30 85.05 4,935,999 -0.65(-0.76%)
Apr 11, 2013 86.89 87.00 85.30 85.70 6,919,991 -0.87(-1.00%)
Apr 10, 2013 86.38 86.88 85.90 86.57 6,258,603 +0.67(+0.78%)
Apr 09, 2013 84.38 86.65 84.05 85.90 10,515,160 +1.71(+2.03%)
Apr 08, 2013 84.67 85.35 83.71 84.19 6,722,921 -0.41(-0.48%)
Apr 05, 2013 83.41 85.36 83.05 84.60 8,988,752 -0.03(-0.04%)
Apr 04, 2013 84.17 84.73 83.84 84.63 7,645,981 +0.51(+0.61%)
Apr 03, 2013 83.91 84.62 83.60 84.12 9,222,598 -0.76(-0.90%)
Apr 02, 2013 86.02 86.02 84.47 84.88 6,514,236 -0.76(-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.