Caterpillar (NY: CAT )

177.27 -2.36 (-1.31%)
Streaming Delayed Price Updated: 10:17 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 83.58 83.90 82.84 82.91 7,012,868 -0.28(-0.34%)
Jul 30, 2013 83.47 83.75 82.66 83.19 5,265,987 +0.17(+0.20%)
Jul 29, 2013 82.42 83.35 82.00 83.02 9,068,770 +0.96(+1.17%)
Jul 26, 2013 81.88 82.08 81.44 82.06 5,729,323 -0.08(-0.10%)
Jul 25, 2013 82.05 82.58 81.35 82.14 9,941,307 -1.30(-1.56%)
Jul 24, 2013 84.58 85.28 82.64 83.44 16,601,856 -2.08(-2.43%)
Jul 23, 2013 85.49 86.38 85.12 85.52 6,891,236 -0.48(-0.56%)
Jul 22, 2013 85.72 86.55 85.60 86.00 4,836,734 +0.35(+0.41%)
Jul 19, 2013 85.45 85.89 85.15 85.65 5,086,265 -0.07(-0.08%)
Jul 18, 2013 85.88 86.60 85.42 85.72 7,046,291 -0.85(-0.98%)
Jul 17, 2013 88.45 89.00 85.88 86.57 15,077,647 -1.60(-1.81%)
Jul 16, 2013 87.40 88.53 87.42 88.17 5,432,484 +0.77(+0.88%)
Jul 15, 2013 87.24 88.03 87.19 87.40 4,162,950 +0.23(+0.26%)
Jul 12, 2013 86.63 87.27 86.54 87.17 4,878,067 +0.47(+0.54%)
Jul 11, 2013 86.46 86.89 86.10 86.70 5,434,561 +1.74(+2.05%)
Jul 10, 2013 85.42 85.77 84.79 84.96 4,248,398 -0.37(-0.43%)
Jul 09, 2013 84.07 86.25 83.91 85.33 7,884,177 +2.13(+2.56%)
Jul 08, 2013 82.40 83.20 82.25 83.20 4,880,455 +1.06(+1.29%)
Jul 05, 2013 82.53 82.63 81.40 82.14 4,824,857 +0.29(+0.35%)
Jul 03, 2013 82.15 82.50 81.56 81.85 2,928,807 -0.63(-0.76%)
Jul 02, 2013 82.77 83.59 82.04 82.48 3,660,214 -0.24(-0.29%)
Jul 01, 2013 83.04 83.25 82.27 82.72 4,676,582 +0.23(+0.28%)
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%)
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.