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 (%)
Sep 30, 2014 76.89 76.94 75.95 76.12 4,886,086 -0.61(-0.80%)
Sep 29, 2014 76.37 76.95 75.53 76.74 4,106,111 -0.42(-0.55%)
Sep 26, 2014 76.44 77.36 76.29 77.16 3,819,419 +0.67(+0.87%)
Sep 25, 2014 77.64 77.79 76.25 76.49 6,461,625 -1.30(-1.67%)
Sep 24, 2014 76.90 78.02 76.79 77.79 7,540,623 +0.93(+1.21%)
Sep 23, 2014 77.53 77.71 76.78 76.86 7,428,741 -0.70(-0.90%)
Sep 22, 2014 78.48 78.61 77.50 77.56 6,632,585 -1.24(-1.57%)
Sep 19, 2014 80.60 80.71 78.51 78.80 10,785,909 -1.41(-1.75%)
Sep 18, 2014 80.18 80.37 79.48 80.21 5,094,062 +0.27(+0.34%)
Sep 17, 2014 80.85 81.03 79.85 79.94 6,668,703 -0.67(-0.83%)
Sep 16, 2014 80.11 81.35 79.94 80.61 6,881,338 +0.00(+0.00%)
Sep 15, 2014 80.19 80.64 79.35 80.61 9,173,915 -0.12(-0.15%)
Sep 12, 2014 80.69 80.78 80.25 80.73 8,987,318 -0.44(-0.54%)
Sep 11, 2014 81.22 81.22 80.40 81.17 7,104,221 -0.26(-0.32%)
Sep 10, 2014 81.18 81.58 81.01 81.43 10,617,616 -1.13(-1.37%)
Sep 09, 2014 82.88 83.17 82.40 82.56 4,655,305 -0.39(-0.47%)
Sep 08, 2014 83.20 83.37 82.65 82.95 4,559,070 -0.48(-0.58%)
Sep 05, 2014 83.79 83.93 83.17 83.43 5,600,420 -0.22(-0.26%)
Sep 04, 2014 83.25 84.16 83.14 83.65 5,989,379 +0.28(+0.33%)
Sep 03, 2014 83.73 84.30 83.06 83.37 6,073,955 -0.35(-0.42%)
Sep 02, 2014 83.81 84.35 83.66 83.73 5,256,407 -0.12(-0.14%)
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%)
Aug 01, 2014 77.27 77.52 76.19 77.27 7,820,937 -0.18(-0.23%)
Jul 31, 2014 78.59 78.94 77.44 77.45 8,246,409 -2.02(-2.54%)
Jul 30, 2014 80.77 80.96 79.20 79.47 7,624,424 -1.01(-1.25%)
Jul 29, 2014 80.71 81.82 80.48 80.48 10,338,380 +0.42(+0.52%)
Jul 28, 2014 80.54 80.64 79.31 80.06 5,820,656 -0.54(-0.67%)
Jul 25, 2014 80.05 80.98 80.02 80.60 5,368,586 -0.15(-0.18%)
Jul 24, 2014 81.17 81.66 80.01 80.74 11,304,805 -2.57(-3.08%)
Jul 23, 2014 84.40 84.54 83.18 83.31 5,751,001 -1.29(-1.53%)
Jul 22, 2014 85.20 85.54 84.40 84.60 3,744,814 -0.13(-0.15%)
Jul 21, 2014 84.56 84.98 84.13 84.73 2,700,483 +0.05(+0.05%)
Jul 18, 2014 84.12 84.69 83.83 84.69 3,154,619 +0.85(+1.01%)
Jul 17, 2014 84.86 85.07 83.73 83.84 4,115,539 -1.25(-1.47%)
Jul 16, 2014 84.16 85.14 83.96 85.09 4,928,745 +1.18(+1.41%)
Jul 15, 2014 84.22 84.32 83.57 83.91 4,206,083 -0.18(-0.22%)
Jul 14, 2014 84.35 84.82 84.09 84.09 3,085,205 +0.10(+0.12%)
Jul 11, 2014 83.64 84.02 82.99 84.00 2,608,667 +0.46(+0.55%)
Jul 10, 2014 82.60 83.70 82.35 83.54 3,007,051 -0.60(-0.71%)
Jul 09, 2014 83.87 84.25 83.58 84.13 2,967,717 +0.52(+0.62%)
Jul 08, 2014 84.19 84.32 83.57 83.61 3,055,832 -0.53(-0.64%)
Jul 07, 2014 84.16 84.37 83.70 84.15 3,507,481 -0.70(-0.83%)
Jul 03, 2014 83.95 84.85 84.85 84.85 3,765,306 +1.16(+1.39%)
Jul 02, 2014 83.51 83.99 83.49 83.69 2,420,570 +0.30(+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.