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, 2013 62.15 62.81 62.06 62.48 7,185,046 -0.30(-0.48%)
Sep 27, 2013 62.65 62.87 62.47 62.78 4,037,928 -0.30(-0.48%)
Sep 26, 2013 63.38 63.57 62.86 63.08 4,635,890 -0.22(-0.35%)
Sep 25, 2013 63.79 64.10 63.26 63.31 5,100,390 -0.46(-0.72%)
Sep 24, 2013 63.78 64.02 63.33 63.77 4,889,512 +0.06(+0.09%)
Sep 23, 2013 63.68 63.98 63.22 63.71 7,835,973 +0.21(+0.33%)
Sep 20, 2013 65.64 65.67 63.50 63.50 17,947,326 -2.25(-3.42%)
Sep 19, 2013 65.96 66.12 65.41 65.74 6,344,485 -0.07(-0.10%)
Sep 18, 2013 64.67 65.94 64.58 65.81 7,400,928 +0.58(+0.88%)
Sep 17, 2013 65.45 65.52 64.93 65.23 4,549,432 -0.08(-0.13%)
Sep 16, 2013 65.93 66.04 65.20 65.32 6,498,711 +0.13(+0.20%)
Sep 13, 2013 65.26 65.33 64.72 65.19 4,372,524 +0.13(+0.20%)
Sep 12, 2013 65.14 65.35 64.90 65.06 5,309,614 -0.22(-0.33%)
Sep 11, 2013 64.81 65.28 64.63 65.28 5,828,042 +0.39(+0.60%)
Sep 10, 2013 65.04 65.10 64.57 64.89 8,400,370 +0.76(+1.19%)
Sep 09, 2013 62.96 64.46 62.95 64.13 8,886,778 +1.65(+2.64%)
Sep 06, 2013 62.35 63.10 61.74 62.48 7,429,714 +0.33(+0.53%)
Sep 05, 2013 62.46 62.57 61.96 62.15 4,925,058 -0.44(-0.71%)
Sep 04, 2013 62.00 62.74 61.66 62.59 5,909,220 +0.77(+1.25%)
Sep 03, 2013 62.30 62.59 61.23 61.82 8,903,626 -0.02(-0.04%)
Aug 30, 2013 61.88 62.01 61.59 61.84 5,907,299 +0.01(+0.01%)
Aug 29, 2013 61.81 62.23 61.45 61.83 4,885,382 +0.06(+0.10%)
Aug 28, 2013 61.29 61.93 61.03 61.77 8,436,117 -0.19(-0.30%)
Aug 27, 2013 62.10 62.59 61.80 61.96 6,900,234 -0.64(-1.03%)
Aug 26, 2013 62.92 63.52 62.57 62.60 5,499,034 -0.25(-0.39%)
Aug 23, 2013 63.22 63.23 62.48 62.85 5,989,247 -0.21(-0.33%)
Aug 22, 2013 62.42 63.30 62.23 63.06 6,321,509 +0.92(+1.48%)
Aug 21, 2013 62.57 62.82 62.06 62.14 6,995,747 -0.69(-1.10%)
Aug 20, 2013 62.78 63.28 62.39 62.83 6,259,287 -0.25(-0.40%)
Aug 19, 2013 63.80 64.06 62.90 63.08 5,019,087 -0.72(-1.13%)
Aug 16, 2013 64.32 64.73 63.80 63.80 6,282,534 -0.52(-0.82%)
Aug 15, 2013 63.65 64.83 63.59 64.33 6,789,665 +0.03(+0.05%)
Aug 14, 2013 65.08 65.18 64.22 64.30 5,948,901 -0.56(-0.87%)
Aug 13, 2013 64.90 65.50 64.77 64.86 8,951,356 +0.19(+0.29%)
Aug 12, 2013 63.08 64.77 62.98 64.67 11,486,628 +1.36(+2.14%)
Aug 09, 2013 62.78 63.53 62.56 63.32 7,312,434 +0.41(+0.65%)
Aug 08, 2013 62.15 63.38 62.13 62.90 8,541,816 +1.15(+1.86%)
Aug 07, 2013 61.72 62.01 61.29 61.76 5,363,050 -0.07(-0.12%)
Aug 06, 2013 62.42 62.42 61.55 61.83 9,572,253 -0.77(-1.23%)
Aug 05, 2013 63.02 63.15 62.56 62.60 5,016,456 -0.55(-0.88%)
Aug 02, 2013 63.15 63.44 62.56 63.16 6,493,023 -0.10(-0.17%)
Aug 01, 2013 62.65 63.54 62.27 63.26 8,773,170 +1.15(+1.85%)
Jul 31, 2013 62.62 62.86 62.07 62.12 9,360,233 -0.21(-0.34%)
Jul 30, 2013 62.54 62.75 61.93 62.33 7,028,632 +0.13(+0.20%)
Jul 29, 2013 61.75 62.45 61.44 62.20 12,104,292 +0.72(+1.17%)
Jul 26, 2013 61.35 61.50 61.01 61.48 7,647,057 -0.06(-0.10%)
Jul 25, 2013 61.47 61.87 60.95 61.54 13,268,887 -0.97(-1.56%)
Jul 24, 2013 63.37 63.89 61.91 62.51 22,158,872 -1.56(-2.43%)
Jul 23, 2013 64.05 64.72 63.77 64.07 9,197,888 -0.36(-0.56%)
Jul 22, 2013 64.22 64.84 64.13 64.43 6,455,698 +0.26(+0.41%)
Jul 19, 2013 64.02 64.35 63.80 64.17 6,788,753 -0.05(-0.08%)
Jul 18, 2013 64.34 64.88 64.00 64.22 9,404,844 -0.19(-0.29%)
Jul 17, 2013 65.81 66.22 63.90 64.41 20,264,918 -1.19(-1.81%)
Jul 16, 2013 65.03 65.87 65.04 65.60 7,301,460 +0.57(+0.88%)
Jul 15, 2013 64.91 65.50 64.87 65.03 5,595,159 +0.17(+0.26%)
Jul 12, 2013 64.46 64.93 64.39 64.86 6,556,303 +0.35(+0.54%)
Jul 11, 2013 64.33 64.65 64.06 64.51 7,304,252 +1.29(+2.05%)
Jul 10, 2013 63.55 63.82 63.09 63.21 5,710,005 -0.28(-0.43%)
Jul 09, 2013 62.55 64.17 62.43 63.49 10,596,627 +1.58(+2.56%)
Jul 08, 2013 61.31 61.90 61.20 61.90 6,559,513 +0.79(+1.29%)
Jul 05, 2013 61.40 61.48 60.56 61.11 6,484,787 +0.22(+0.35%)
Jul 03, 2013 61.12 61.38 60.68 60.90 3,936,425 -0.47(-0.76%)
Jul 02, 2013 61.58 62.19 61.04 61.37 4,919,464 -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.