Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 61.67 62.33 61.58 62.01 7,240,606 -0.30(-0.48%)
Sep 27, 2013 62.17 62.39 61.99 62.30 4,069,152 -0.30(-0.48%)
Sep 26, 2013 62.89 63.08 62.38 62.60 4,671,738 -0.22(-0.35%)
Sep 25, 2013 63.30 63.60 62.77 62.82 5,139,829 -0.45(-0.72%)
Sep 24, 2013 63.29 63.52 62.85 63.28 4,927,321 +0.06(+0.09%)
Sep 23, 2013 63.20 63.48 62.73 63.22 7,896,566 +0.21(+0.33%)
Sep 20, 2013 65.14 65.17 63.01 63.01 18,086,106 -2.23(-3.42%)
Sep 19, 2013 65.46 65.61 64.91 65.24 6,393,544 -0.07(-0.10%)
Sep 18, 2013 64.17 65.43 64.09 65.31 7,458,157 +0.57(+0.88%)
Sep 17, 2013 64.95 65.02 64.44 64.73 4,584,612 -0.08(-0.13%)
Sep 16, 2013 65.42 65.53 64.70 64.82 6,548,963 +0.13(+0.20%)
Sep 13, 2013 64.76 64.83 64.22 64.69 4,406,335 +0.13(+0.20%)
Sep 12, 2013 64.64 64.85 64.40 64.56 5,350,672 -0.22(-0.33%)
Sep 11, 2013 64.31 64.78 64.13 64.78 5,873,108 +0.39(+0.60%)
Sep 10, 2013 64.54 64.60 64.07 64.39 8,465,327 +0.76(+1.19%)
Sep 09, 2013 62.48 63.96 62.47 63.63 8,955,496 +1.64(+2.64%)
Sep 06, 2013 61.87 62.62 61.27 62.00 7,487,166 +0.33(+0.53%)
Sep 05, 2013 61.98 62.09 61.49 61.67 4,963,142 -0.44(-0.71%)
Sep 04, 2013 61.52 62.26 61.19 62.11 5,954,914 +0.77(+1.25%)
Sep 03, 2013 61.82 62.11 60.76 61.34 8,972,475 -0.02(-0.04%)
Aug 30, 2013 61.40 61.53 61.12 61.37 5,952,978 +0.01(+0.01%)
Aug 29, 2013 61.34 61.75 60.98 61.36 4,923,159 +0.06(+0.10%)
Aug 28, 2013 60.82 61.46 60.56 61.30 8,501,350 -0.19(-0.30%)
Aug 27, 2013 61.62 62.11 61.32 61.48 6,953,591 -0.64(-1.03%)
Aug 26, 2013 62.44 63.03 62.09 62.12 5,541,556 -0.25(-0.39%)
Aug 23, 2013 62.73 62.75 62.01 62.37 6,035,560 -0.21(-0.33%)
Aug 22, 2013 61.94 62.82 61.75 62.58 6,370,391 +0.91(+1.48%)
Aug 21, 2013 62.09 62.34 61.58 61.66 7,049,842 -0.68(-1.10%)
Aug 20, 2013 62.30 62.79 61.91 62.35 6,307,688 -0.25(-0.40%)
Aug 19, 2013 63.31 63.56 62.41 62.60 5,057,897 -0.71(-1.13%)
Aug 16, 2013 63.83 64.24 63.31 63.31 6,331,114 -0.52(-0.82%)
Aug 15, 2013 63.17 64.33 63.11 63.83 6,842,168 +0.03(+0.05%)
Aug 14, 2013 64.58 64.68 63.72 63.80 5,994,902 -0.56(-0.87%)
Aug 13, 2013 64.40 65.00 64.27 64.36 9,020,573 +0.19(+0.29%)
Aug 12, 2013 62.59 64.27 62.50 64.18 11,575,450 +1.35(+2.14%)
Aug 09, 2013 62.30 63.04 62.08 62.83 7,368,978 +0.41(+0.66%)
Aug 08, 2013 61.67 62.89 61.65 62.42 8,607,867 +1.14(+1.86%)
Aug 07, 2013 61.25 61.54 60.82 61.28 5,404,520 -0.07(-0.12%)
Aug 06, 2013 61.94 61.95 61.08 61.36 9,646,271 -0.77(-1.23%)
Aug 05, 2013 62.53 62.67 62.08 62.12 5,055,246 -0.55(-0.88%)
Aug 02, 2013 62.67 62.96 62.08 62.67 6,543,232 -0.10(-0.17%)
Aug 01, 2013 62.17 63.05 61.79 62.78 8,841,010 +1.14(+1.85%)
Jul 31, 2013 62.14 62.38 61.59 61.64 9,432,613 -0.21(-0.34%)
Jul 30, 2013 62.06 62.27 61.46 61.85 7,082,981 +0.13(+0.20%)
Jul 29, 2013 61.28 61.97 60.96 61.72 12,197,890 +0.71(+1.17%)
Jul 26, 2013 60.88 61.02 60.54 61.01 7,706,188 -0.06(-0.10%)
Jul 25, 2013 61.00 61.40 60.48 61.07 13,371,491 -0.97(-1.56%)
Jul 24, 2013 62.88 63.40 61.44 62.04 22,330,218 -1.55(-2.43%)
Jul 23, 2013 63.56 64.22 63.28 63.58 9,269,012 -0.36(-0.56%)
Jul 22, 2013 63.73 64.35 63.64 63.94 6,505,617 +0.26(+0.41%)
Jul 19, 2013 63.53 63.85 63.31 63.68 6,841,247 -0.05(-0.08%)
Jul 18, 2013 63.85 64.38 63.51 63.73 9,477,568 -0.19(-0.29%)
Jul 17, 2013 65.30 65.71 63.41 63.92 20,421,620 -1.18(-1.81%)
Jul 16, 2013 64.53 65.36 64.54 65.10 7,357,920 +0.57(+0.88%)
Jul 15, 2013 64.41 64.99 64.37 64.53 5,638,425 +0.17(+0.26%)
Jul 12, 2013 63.96 64.43 63.89 64.36 6,607,001 +0.35(+0.54%)
Jul 11, 2013 63.84 64.15 63.57 64.01 7,360,733 +1.28(+2.05%)
Jul 10, 2013 63.07 63.33 62.60 62.73 5,754,158 -0.27(-0.43%)
Jul 09, 2013 62.07 63.68 61.95 63.00 10,678,567 +1.57(+2.56%)
Jul 08, 2013 60.84 61.43 60.73 61.43 6,610,235 +0.78(+1.29%)
Jul 05, 2013 60.93 61.01 60.10 60.65 6,534,931 +0.21(+0.35%)
Jul 03, 2013 60.65 60.91 60.22 60.43 3,966,864 -0.47(-0.76%)
Jul 02, 2013 61.11 61.72 60.57 60.90 4,957,504 -0.18(-0.29%)
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.