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 (%)
Aug 29, 2014 83.71 83.84 83.84 83.84 5,772,350 +0.32(+0.39%)
Aug 28, 2014 83.03 83.65 82.87 83.52 4,204,133 +0.08(+0.09%)
Aug 27, 2014 83.12 83.73 83.12 83.44 4,269,368 +0.38(+0.45%)
Aug 26, 2014 83.06 83.51 83.00 83.07 3,728,062 +0.07(+0.08%)
Aug 25, 2014 82.99 83.27 82.81 83.00 3,926,826 +0.51(+0.61%)
Aug 22, 2014 82.70 82.88 81.90 82.49 5,995,575 -0.51(-0.61%)
Aug 21, 2014 83.15 83.46 82.67 83.00 5,357,464 +0.21(+0.25%)
Aug 20, 2014 82.55 83.13 82.43 82.79 6,948,870 +0.31(+0.37%)
Aug 19, 2014 82.45 82.78 82.15 82.48 4,738,728 +0.25(+0.30%)
Aug 18, 2014 82.01 82.33 81.70 82.24 4,525,708 +0.95(+1.17%)
Aug 15, 2014 81.49 81.77 80.83 81.28 5,332,730 +0.06(+0.08%)
Aug 14, 2014 81.11 81.48 80.71 81.22 5,436,169 +0.38(+0.48%)
Aug 13, 2014 80.20 81.10 80.20 80.84 6,068,593 +0.64(+0.80%)
Aug 12, 2014 80.40 80.84 80.04 80.20 5,464,968 -0.13(-0.16%)
Aug 11, 2014 80.41 80.60 79.89 80.33 6,761,909 +0.94(+1.18%)
Aug 08, 2014 78.42 79.37 78.24 79.39 6,106,111 +1.03(+1.31%)
Aug 07, 2014 78.91 79.54 78.32 78.36 7,484,210 +0.35(+0.44%)
Aug 06, 2014 77.45 78.29 77.34 78.02 7,189,908 -0.01(-0.01%)
Aug 05, 2014 77.72 78.77 77.59 78.02 7,369,051 -0.24(-0.30%)
Aug 04, 2014 77.15 78.45 76.95 78.26 5,715,190 +0.99(+1.28%)
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.