Skip to main content

Caterpillar (NY: CAT )

357.02 +3.33 (+0.94%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 80.24 80.40 76.95 77.32 7,521,270 -3.99(-4.91%)
Nov 26, 2014 81.70 81.31 81.31 81.31 3,205,520 -0.35(-0.42%)
Nov 25, 2014 81.55 81.96 80.96 81.66 4,321,422 +0.22(+0.26%)
Nov 24, 2014 81.78 81.83 80.78 81.44 5,345,522 -0.38(-0.46%)
Nov 21, 2014 80.17 82.33 80.09 81.82 11,368,585 +3.35(+4.27%)
Nov 20, 2014 77.11 78.51 76.92 78.47 3,971,396 +0.61(+0.78%)
Nov 19, 2014 78.29 78.63 77.55 77.86 6,087,741 -0.57(-0.73%)
Nov 18, 2014 78.17 78.74 77.87 78.43 3,592,445 +0.26(+0.33%)
Nov 17, 2014 77.82 78.46 77.21 78.17 3,222,655 +0.28(+0.36%)
Nov 14, 2014 77.63 78.17 77.36 77.89 3,461,423 +0.18(+0.23%)
Nov 13, 2014 79.21 79.31 77.38 77.71 5,105,402 -1.45(-1.83%)
Nov 12, 2014 78.53 79.34 78.03 79.16 3,654,294 +0.35(+0.45%)
Nov 11, 2014 78.64 79.01 78.09 78.81 3,208,287 +0.25(+0.31%)
Nov 10, 2014 78.29 78.82 78.29 78.56 4,303,851 +0.35(+0.44%)
Nov 07, 2014 77.83 78.27 77.55 78.21 3,523,453 +0.65(+0.84%)
Nov 06, 2014 76.48 77.62 76.28 77.56 4,458,863 +1.15(+1.51%)
Nov 05, 2014 76.44 76.58 75.67 76.41 4,573,992 +0.61(+0.81%)
Nov 04, 2014 76.67 76.86 75.35 75.79 6,308,713 -1.24(-1.61%)
Nov 03, 2014 78.10 78.21 76.68 77.03 5,769,286 -0.91(-1.17%)
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%)
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.