Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 82.59 82.76 82.21 82.54 4,425,863 +0.01(+0.01%)
Aug 29, 2013 82.50 83.06 82.02 82.53 3,660,223 +0.08(+0.10%)
Aug 28, 2013 81.81 82.66 81.46 82.45 6,320,502 -0.25(-0.30%)
Aug 27, 2013 82.88 83.54 82.48 82.70 5,169,789 -0.86(-1.03%)
Aug 26, 2013 83.98 84.78 83.52 83.56 4,119,983 -0.33(-0.39%)
Aug 23, 2013 84.38 84.40 83.40 83.89 4,487,260 -0.28(-0.33%)
Aug 22, 2013 83.31 84.49 83.06 84.17 4,736,197 +1.23(+1.48%)
Aug 21, 2013 83.52 83.85 82.83 82.94 5,241,349 -0.92(-1.10%)
Aug 20, 2013 83.80 84.46 83.27 83.86 4,689,579 -0.34(-0.40%)
Aug 19, 2013 85.15 85.50 83.95 84.20 3,760,397 -0.96(-1.13%)
Aug 16, 2013 85.85 86.40 85.15 85.16 4,706,996 -0.70(-0.82%)
Aug 15, 2013 84.96 86.53 84.88 85.86 5,086,949 +0.04(+0.05%)
Aug 14, 2013 86.86 87.00 85.71 85.82 4,457,032 -0.75(-0.87%)
Aug 13, 2013 86.62 87.43 86.45 86.57 6,706,529 +0.25(+0.29%)
Aug 12, 2013 84.19 86.45 84.06 86.32 8,606,004 +1.81(+2.14%)
Aug 09, 2013 83.80 84.79 83.50 84.51 5,478,617 +0.55(+0.66%)
Aug 08, 2013 82.95 84.59 82.92 83.96 6,399,694 +1.53(+1.86%)
Aug 07, 2013 82.38 82.77 81.80 82.43 4,018,101 -0.10(-0.12%)
Aug 06, 2013 83.31 83.32 82.15 82.53 7,171,717 -1.03(-1.23%)
Aug 05, 2013 84.11 84.29 83.50 83.56 3,758,426 -0.74(-0.88%)
Aug 02, 2013 84.29 84.68 83.50 84.30 4,864,699 -0.14(-0.17%)
Aug 01, 2013 83.62 84.81 83.11 84.44 6,573,029 +1.53(+1.85%)
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%)
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.