Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 78.83 78.88 77.86 78.04 4,765,985 -0.63(-0.80%)
Sep 29, 2014 78.29 78.89 77.44 78.67 4,005,182 -0.43(-0.55%)
Sep 26, 2014 78.37 79.31 78.21 79.11 3,725,537 +0.69(+0.87%)
Sep 25, 2014 79.60 79.75 78.17 78.42 6,302,797 -1.33(-1.67%)
Sep 24, 2014 78.84 79.98 78.72 79.75 7,355,273 +0.95(+1.21%)
Sep 23, 2014 79.48 79.67 78.71 78.80 7,246,141 -0.72(-0.90%)
Sep 22, 2014 80.46 80.59 79.45 79.52 6,469,555 -1.27(-1.57%)
Sep 19, 2014 82.63 82.75 80.49 80.79 10,520,789 -1.44(-1.75%)
Sep 18, 2014 82.20 82.39 81.49 82.23 4,968,849 +0.28(+0.34%)
Sep 17, 2014 82.89 83.07 81.86 81.95 6,504,785 -0.69(-0.83%)
Sep 16, 2014 82.12 83.40 81.96 82.64 6,712,193 +0.00(+0.00%)
Sep 15, 2014 82.21 82.67 81.34 82.64 8,948,419 -0.13(-0.15%)
Sep 12, 2014 82.72 82.82 82.27 82.76 8,766,408 -0.45(-0.54%)
Sep 11, 2014 83.27 83.27 82.42 83.21 6,929,598 -0.27(-0.32%)
Sep 10, 2014 83.23 83.63 83.05 83.48 10,356,633 -1.16(-1.37%)
Sep 09, 2014 84.97 85.27 84.47 84.64 4,540,877 -0.40(-0.47%)
Sep 08, 2014 85.29 85.47 84.73 85.04 4,447,007 -0.50(-0.58%)
Sep 05, 2014 85.90 86.04 85.26 85.54 5,462,761 -0.22(-0.26%)
Sep 04, 2014 85.35 86.29 85.24 85.76 5,842,159 +0.28(+0.33%)
Sep 03, 2014 85.84 86.42 85.15 85.47 5,924,656 -0.36(-0.42%)
Sep 02, 2014 85.92 86.47 85.77 85.84 5,127,203 -0.12(-0.14%)
Aug 29, 2014 85.82 85.95 85.95 85.95 5,630,464 +0.33(+0.39%)
Aug 28, 2014 85.13 85.76 84.95 85.62 4,100,794 +0.08(+0.09%)
Aug 27, 2014 85.21 85.84 85.21 85.55 4,164,426 +0.39(+0.45%)
Aug 26, 2014 85.15 85.61 85.10 85.16 3,636,425 +0.07(+0.08%)
Aug 25, 2014 85.08 85.37 84.90 85.09 3,830,304 +0.52(+0.62%)
Aug 22, 2014 84.78 84.97 83.96 84.57 5,848,203 -0.52(-0.61%)
Aug 21, 2014 85.25 85.56 84.75 85.09 5,225,777 +0.21(+0.25%)
Aug 20, 2014 84.63 85.23 84.50 84.88 6,778,065 +0.32(+0.37%)
Aug 19, 2014 84.53 84.87 84.22 84.56 4,622,249 +0.25(+0.30%)
Aug 18, 2014 84.08 84.40 83.76 84.31 4,414,466 +0.98(+1.17%)
Aug 15, 2014 83.54 83.83 82.87 83.33 5,201,651 +0.06(+0.08%)
Aug 14, 2014 83.15 83.54 82.74 83.27 5,302,547 +0.39(+0.48%)
Aug 13, 2014 82.22 83.14 82.22 82.87 5,919,426 +0.65(+0.80%)
Aug 12, 2014 82.42 82.87 82.06 82.22 5,330,638 -0.13(-0.16%)
Aug 11, 2014 82.44 82.63 81.90 82.35 6,595,700 +0.96(+1.18%)
Aug 08, 2014 80.39 81.37 80.21 81.39 5,956,022 +1.06(+1.31%)
Aug 07, 2014 80.90 81.54 80.29 80.34 7,300,246 +0.35(+0.44%)
Aug 06, 2014 79.41 80.26 79.29 79.98 7,013,179 -0.01(-0.01%)
Aug 05, 2014 79.68 80.75 79.55 79.99 7,187,919 -0.24(-0.30%)
Aug 04, 2014 79.09 80.42 78.89 80.23 5,574,709 +1.02(+1.28%)
Aug 01, 2014 79.22 79.48 78.11 79.22 7,628,697 -0.18(-0.23%)
Jul 31, 2014 80.57 80.93 79.39 79.40 8,043,711 -2.07(-2.54%)
Jul 30, 2014 82.81 83.00 81.19 81.47 7,437,015 -1.03(-1.25%)
Jul 29, 2014 82.75 83.88 82.50 82.50 10,084,261 +0.43(+0.52%)
Jul 28, 2014 82.57 82.67 81.31 82.08 5,677,583 -0.55(-0.67%)
Jul 25, 2014 82.07 83.02 82.04 82.63 5,236,625 -0.15(-0.18%)
Jul 24, 2014 83.22 83.72 82.03 82.78 11,026,931 -2.63(-3.08%)
Jul 23, 2014 86.52 86.67 85.28 85.41 5,609,640 -1.32(-1.53%)
Jul 22, 2014 87.35 87.70 86.53 86.73 3,652,765 -0.13(-0.15%)
Jul 21, 2014 86.69 87.12 86.25 86.87 2,634,105 +0.05(+0.05%)
Jul 18, 2014 86.24 86.82 85.94 86.82 3,077,078 +0.87(+1.01%)
Jul 17, 2014 87.00 87.22 85.84 85.95 4,014,378 -1.28(-1.47%)
Jul 16, 2014 86.28 87.29 86.08 87.24 4,807,596 +1.21(+1.41%)
Jul 15, 2014 86.34 86.45 85.67 86.03 4,102,697 -0.19(-0.22%)
Jul 14, 2014 86.48 86.96 86.21 86.21 3,009,370 +0.10(+0.12%)
Jul 11, 2014 85.75 86.14 85.09 86.11 2,544,546 +0.47(+0.55%)
Jul 10, 2014 84.69 85.81 84.42 85.64 2,933,138 -0.61(-0.71%)
Jul 09, 2014 85.98 86.37 85.69 86.25 2,894,771 +0.53(+0.62%)
Jul 08, 2014 86.31 86.44 85.67 85.72 2,980,719 -0.55(-0.64%)
Jul 07, 2014 86.28 86.50 85.81 86.27 3,421,267 -0.72(-0.83%)
Jul 03, 2014 86.06 86.99 86.99 86.99 3,672,754 +1.19(+1.39%)
Jul 02, 2014 85.61 86.10 85.59 85.80 2,361,072 +0.31(+0.36%)
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.