Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 63.86 64.54 63.57 63.80 8,472,469 +0.05(+0.08%)
Mar 27, 2013 63.41 63.94 62.94 63.75 6,596,206 -0.07(-0.12%)
Mar 26, 2013 63.87 64.11 63.57 63.82 5,688,330 +0.26(+0.42%)
Mar 25, 2013 64.51 64.53 63.13 63.56 9,113,045 -0.62(-0.96%)
Mar 22, 2013 63.83 64.29 63.80 64.18 6,986,721 +0.48(+0.75%)
Mar 21, 2013 63.41 64.06 63.41 63.70 7,428,746 -0.08(-0.13%)
Mar 20, 2013 64.27 64.47 63.40 63.78 12,798,676 -0.98(-1.51%)
Mar 19, 2013 65.58 65.58 64.15 64.76 10,236,044 -0.80(-1.22%)
Mar 18, 2013 64.48 66.04 64.32 65.56 9,759,724 +0.39(+0.60%)
Mar 15, 2013 65.00 65.47 64.64 65.17 10,067,011 +0.10(+0.15%)
Mar 14, 2013 65.64 65.69 64.68 65.07 9,989,973 -0.43(-0.65%)
Mar 13, 2013 65.88 65.96 65.39 65.50 7,955,275 -0.34(-0.51%)
Mar 12, 2013 66.88 66.88 65.58 65.83 8,987,570 -1.06(-1.58%)
Mar 11, 2013 66.38 67.14 66.10 66.89 6,605,925 +0.49(+0.74%)
Mar 08, 2013 66.34 66.55 66.03 66.40 6,932,125 +0.63(+0.96%)
Mar 07, 2013 65.95 66.32 65.49 65.77 6,458,464 +0.01(+0.01%)
Mar 06, 2013 66.74 66.79 65.59 65.76 9,727,102 -0.42(-0.63%)
Mar 05, 2013 66.38 66.96 66.02 66.18 7,296,362 +0.34(+0.51%)
Mar 04, 2013 66.47 66.57 65.43 65.84 8,656,786 -1.18(-1.76%)
Mar 01, 2013 67.15 67.46 66.12 67.02 6,714,509 -0.74(-1.09%)
Feb 28, 2013 67.95 68.18 67.66 67.76 7,426,021 +0.09(+0.13%)
Feb 27, 2013 66.07 67.76 66.07 67.68 8,380,442 +1.69(+2.56%)
Feb 26, 2013 65.72 66.17 64.92 65.99 9,697,792 +0.58(+0.89%)
Feb 25, 2013 67.35 67.65 65.35 65.41 10,278,295 -1.75(-2.60%)
Feb 22, 2013 67.48 67.85 66.79 67.15 7,978,232 +0.01(+0.01%)
Feb 21, 2013 68.05 68.07 66.44 67.15 9,790,372 -1.24(-1.81%)
Feb 20, 2013 69.69 69.77 68.26 68.39 11,683,399 -1.75(-2.49%)
Feb 19, 2013 70.24 70.70 69.79 70.13 5,955,170 -0.01(-0.01%)
Feb 15, 2013 70.62 70.73 69.90 70.14 5,966,614 -0.34(-0.48%)
Feb 14, 2013 70.47 70.92 70.19 70.48 4,888,492 -0.23(-0.32%)
Feb 13, 2013 71.23 71.53 70.44 70.70 5,068,729 -0.62(-0.86%)
Feb 12, 2013 70.92 71.46 70.92 71.32 5,655,641 +0.45(+0.64%)
Feb 11, 2013 71.13 71.15 70.65 70.87 3,733,761 -0.18(-0.26%)
Feb 08, 2013 70.50 71.53 70.50 71.05 5,362,711 +0.54(+0.77%)
Feb 07, 2013 71.47 72.01 69.85 70.51 8,465,318 -1.17(-1.63%)
Feb 06, 2013 71.80 72.44 71.42 71.67 6,119,795 -0.41(-0.57%)
Feb 04, 2013 72.45 72.53 71.83 72.08 7,858,454 -0.90(-1.24%)
Feb 01, 2013 72.63 73.14 72.59 72.99 8,370,345 +0.81(+1.12%)
Jan 31, 2013 71.89 72.41 71.82 72.18 9,753,654 -0.19(-0.26%)
Jan 30, 2013 72.50 72.60 72.08 72.37 7,745,337 +0.04(+0.05%)
Jan 29, 2013 71.83 72.77 71.69 72.33 9,489,137 +0.84(+1.18%)
Jan 28, 2013 70.12 72.44 70.74 71.49 21,807,292 +1.37(+1.96%)
Jan 25, 2013 70.37 70.63 69.44 70.12 12,141,721 -0.75(-1.06%)
Jan 24, 2013 70.43 71.70 70.43 70.87 7,928,376 -0.18(-0.26%)
Jan 23, 2013 71.51 71.69 70.87 71.05 6,776,015 -0.64(-0.89%)
Jan 22, 2013 70.71 71.70 70.46 71.69 11,350,342 +0.07(+0.10%)
Jan 18, 2013 70.74 71.61 70.49 71.61 11,356,103 +1.41(+2.01%)
Jan 17, 2013 70.21 70.64 69.76 70.21 6,576,185 +0.37(+0.54%)
Jan 16, 2013 69.77 70.18 69.57 69.83 5,193,098 -0.35(-0.50%)
Jan 15, 2013 69.11 70.30 69.09 70.18 6,529,065 +0.76(+1.10%)
Jan 14, 2013 69.93 70.04 69.07 69.42 5,024,134 -0.41(-0.59%)
Jan 11, 2013 69.37 69.98 69.05 69.83 5,845,681 +0.08(+0.12%)
Jan 10, 2013 69.77 69.83 69.13 69.75 6,266,426 +0.47(+0.68%)
Jan 09, 2013 69.03 69.52 69.03 69.28 4,833,600 +0.32(+0.47%)
Jan 08, 2013 69.45 69.83 68.64 68.96 7,636,983 -0.89(-1.27%)
Jan 07, 2013 69.38 70.18 69.25 69.85 7,318,332 +0.21(+0.31%)
Jan 04, 2013 69.38 69.63 68.99 69.63 7,713,728 +0.38(+0.55%)
Jan 03, 2013 68.39 69.69 68.14 69.25 12,718,215 +0.66(+0.96%)
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.