Skip to main content

Caterpillar (NY: CAT )

354.80 +1.11 (+0.31%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 77.90 78.68 77.51 77.94 6,983,820 +0.96(+1.25%)
Oct 30, 2014 76.58 77.31 76.14 76.98 3,447,246 -0.02(-0.03%)
Oct 29, 2014 78.04 78.28 76.74 77.01 5,758,891 -0.75(-0.96%)
Oct 28, 2014 76.43 77.75 76.12 77.75 6,595,408 +2.01(+2.66%)
Oct 27, 2014 75.85 76.43 76.43 75.74 5,654,422 -0.69(-0.91%)
Oct 24, 2014 76.48 76.62 75.61 76.43 5,378,299 +0.13(+0.17%)
Oct 23, 2014 75.02 76.81 74.82 76.30 15,182,552 +3.61(+4.97%)
Oct 22, 2014 73.43 73.77 72.29 72.69 8,086,190 -1.01(-1.38%)
Oct 21, 2014 73.05 74.03 73.05 73.70 5,197,797 +1.43(+1.98%)
Oct 20, 2014 72.66 72.87 71.69 72.27 5,561,169 -0.78(-1.07%)
Oct 17, 2014 72.40 73.48 72.23 73.06 9,689,975 +1.39(+1.94%)
Oct 16, 2014 69.38 72.36 69.38 71.67 9,679,023 +1.04(+1.47%)
Oct 15, 2014 69.74 70.75 68.69 70.63 12,295,651 -0.16(-0.23%)
Oct 14, 2014 70.57 72.47 70.48 70.79 8,903,069 +0.85(+1.22%)
Oct 13, 2014 71.16 71.75 69.89 69.93 7,678,007 -1.11(-1.56%)
Oct 10, 2014 71.12 72.14 69.88 71.04 8,100,638 -0.28(-0.40%)
Oct 09, 2014 73.39 73.63 71.12 71.32 8,409,574 -2.40(-3.26%)
Oct 08, 2014 72.15 73.88 71.43 73.72 8,146,527 +1.49(+2.06%)
Oct 07, 2014 74.06 74.38 72.23 72.24 8,493,757 -2.52(-3.37%)
Oct 06, 2014 74.61 74.85 73.92 74.75 5,222,199 +0.47(+0.63%)
Oct 03, 2014 74.78 75.01 74.01 74.29 5,141,772 -0.02(-0.02%)
Oct 02, 2014 74.49 74.74 73.34 74.30 5,848,247 -0.15(-0.20%)
Oct 01, 2014 75.24 75.52 74.20 74.46 6,336,278 -1.08(-1.43%)
Sep 30, 2014 76.30 76.35 75.36 75.54 4,923,868 -0.61(-0.80%)
Sep 29, 2014 75.78 76.36 74.95 76.15 4,137,862 -0.42(-0.55%)
Sep 26, 2014 75.85 76.77 75.70 76.57 3,848,953 +0.66(+0.87%)
Sep 25, 2014 77.04 77.20 75.66 75.91 6,511,590 -1.29(-1.67%)
Sep 24, 2014 76.31 77.42 76.20 77.20 7,598,932 +0.92(+1.21%)
Sep 23, 2014 76.94 77.11 76.19 76.27 7,486,184 -0.69(-0.90%)
Sep 22, 2014 77.88 78.00 76.91 76.97 6,683,872 -1.23(-1.57%)
Sep 19, 2014 79.98 80.09 77.90 78.19 10,869,312 -1.40(-1.75%)
Sep 18, 2014 79.56 79.75 78.87 79.59 5,133,452 +0.27(+0.34%)
Sep 17, 2014 80.23 80.41 79.24 79.32 6,720,269 -0.66(-0.83%)
Sep 16, 2014 79.49 80.73 79.33 79.99 6,934,548 +0.00(+0.00%)
Sep 15, 2014 79.58 80.02 78.74 79.99 9,244,853 -0.12(-0.15%)
Sep 12, 2014 80.07 80.16 79.64 80.11 9,056,813 -0.43(-0.54%)
Sep 11, 2014 80.60 80.60 79.78 80.54 7,159,155 -0.26(-0.32%)
Sep 10, 2014 80.56 80.95 80.38 80.80 10,699,717 -1.12(-1.37%)
Sep 09, 2014 82.25 82.53 81.76 81.92 4,691,303 -0.39(-0.47%)
Sep 08, 2014 82.56 82.73 82.02 82.31 4,594,323 -0.48(-0.58%)
Sep 05, 2014 83.15 83.28 82.53 82.79 5,643,726 -0.21(-0.26%)
Sep 04, 2014 82.61 83.52 82.50 83.01 6,035,692 +0.27(+0.33%)
Sep 03, 2014 83.08 83.65 82.42 82.73 6,120,923 -0.35(-0.42%)
Sep 02, 2014 83.17 83.70 83.02 83.08 5,297,052 -0.11(-0.14%)
Aug 29, 2014 83.07 83.20 83.20 83.20 5,816,985 +0.32(+0.39%)
Aug 28, 2014 82.40 83.01 82.23 82.88 4,236,641 +0.08(+0.09%)
Aug 27, 2014 82.48 83.08 82.48 82.80 4,302,381 +0.37(+0.45%)
Aug 26, 2014 82.42 82.87 82.37 82.43 3,756,890 +0.07(+0.08%)
Aug 25, 2014 82.35 82.63 82.18 82.36 3,957,191 +0.50(+0.62%)
Aug 22, 2014 82.06 82.25 81.27 81.86 6,041,936 -0.50(-0.61%)
Aug 21, 2014 82.51 82.82 82.03 82.36 5,398,891 +0.21(+0.25%)
Aug 20, 2014 81.92 82.50 81.80 82.15 7,002,603 +0.31(+0.37%)
Aug 19, 2014 81.82 82.15 81.52 81.85 4,775,371 +0.24(+0.30%)
Aug 18, 2014 81.38 81.70 81.07 81.60 4,560,704 +0.95(+1.17%)
Aug 15, 2014 80.86 81.14 80.21 80.66 5,373,966 +0.06(+0.08%)
Aug 14, 2014 80.48 80.86 80.09 80.60 5,478,204 +0.38(+0.48%)
Aug 13, 2014 79.58 80.48 79.58 80.22 6,115,519 +0.63(+0.80%)
Aug 12, 2014 79.78 80.22 79.43 79.58 5,507,226 -0.13(-0.16%)
Aug 11, 2014 79.80 79.98 79.28 79.71 6,814,196 +0.93(+1.18%)
Aug 08, 2014 77.81 78.76 77.64 78.78 6,153,327 +1.02(+1.31%)
Aug 07, 2014 78.31 78.93 77.71 77.76 7,542,082 +0.34(+0.44%)
Aug 06, 2014 76.86 77.69 76.75 77.42 7,245,505 -0.01(-0.01%)
Aug 05, 2014 77.13 78.16 77.00 77.42 7,426,033 -0.24(-0.30%)
Aug 04, 2014 76.55 77.84 76.36 77.66 5,759,383 +0.98(+1.28%)
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.