Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 77.99 78.33 76.84 76.85 8,310,175 -2.01(-2.54%)
Jul 30, 2014 80.16 80.34 78.59 78.86 7,683,381 -1.00(-1.25%)
Jul 29, 2014 80.09 81.19 79.86 79.86 10,418,322 +0.41(+0.52%)
Jul 28, 2014 79.93 80.02 78.70 79.45 5,865,665 -0.53(-0.67%)
Jul 25, 2014 79.44 80.36 79.41 79.98 5,410,099 -0.14(-0.18%)
Jul 24, 2014 80.55 81.03 79.40 80.12 11,392,220 -2.55(-3.08%)
Jul 23, 2014 83.75 83.89 82.54 82.67 5,795,471 -1.28(-1.53%)
Jul 22, 2014 84.55 84.88 83.76 83.95 3,773,771 -0.13(-0.15%)
Jul 21, 2014 83.91 84.33 83.49 84.08 2,721,365 +0.05(+0.05%)
Jul 18, 2014 83.47 84.04 83.18 84.04 3,179,012 +0.84(+1.01%)
Jul 17, 2014 84.21 84.42 83.09 83.20 4,147,362 -1.24(-1.47%)
Jul 16, 2014 83.52 84.49 83.32 84.44 4,966,857 +1.17(+1.41%)
Jul 15, 2014 83.57 83.68 82.93 83.27 4,238,607 -0.18(-0.22%)
Jul 14, 2014 83.71 84.17 83.45 83.45 3,109,061 +0.10(+0.12%)
Jul 11, 2014 83.00 83.37 82.36 83.35 2,628,839 +0.45(+0.55%)
Jul 10, 2014 81.97 83.05 81.71 82.90 3,030,304 -0.59(-0.71%)
Jul 09, 2014 83.22 83.60 82.94 83.49 2,990,665 +0.52(+0.62%)
Jul 08, 2014 83.54 83.67 82.93 82.97 3,079,461 -0.53(-0.64%)
Jul 07, 2014 83.52 83.72 83.05 83.50 3,534,603 -0.70(-0.83%)
Jul 03, 2014 83.31 84.20 84.20 84.20 3,794,421 +1.15(+1.39%)
Jul 02, 2014 82.87 83.34 82.85 83.05 2,439,287 +0.30(+0.36%)
Jul 01, 2014 82.68 83.19 82.63 82.75 3,095,238 +0.38(+0.46%)
Jun 30, 2014 82.38 82.65 81.84 82.37 2,967,271 -0.08(-0.10%)
Jun 27, 2014 82.12 82.53 81.66 82.46 4,791,583 +0.20(+0.24%)
Jun 26, 2014 82.28 82.47 81.75 82.26 2,004,154 +0.06(+0.07%)
Jun 25, 2014 81.47 82.53 81.39 82.20 2,870,932 +0.48(+0.58%)
Jun 24, 2014 82.29 82.88 81.11 81.72 3,776,768 -0.74(-0.89%)
Jun 23, 2014 82.81 83.27 82.08 82.46 3,746,005 -0.45(-0.55%)
Jun 20, 2014 81.90 83.02 81.59 82.91 10,252,143 +1.61(+1.99%)
Jun 19, 2014 81.10 81.43 80.87 81.30 3,412,111 -0.17(-0.21%)
Jun 18, 2014 80.83 81.56 80.39 81.47 2,909,708 +0.61(+0.76%)
Jun 17, 2014 80.74 81.11 80.35 80.86 2,813,727 -0.11(-0.13%)
Jun 16, 2014 80.73 81.02 80.14 80.96 2,754,015 +0.03(+0.04%)
Jun 13, 2014 80.77 81.28 80.40 80.93 2,650,514 +0.09(+0.11%)
Jun 12, 2014 82.22 82.24 80.68 80.84 4,460,400 -1.55(-1.88%)
Jun 11, 2014 82.57 82.61 82.11 82.39 3,576,352 -0.47(-0.57%)
Jun 10, 2014 82.24 83.00 82.16 82.86 6,207,235 +0.86(+1.04%)
Jun 06, 2014 81.17 82.14 81.09 82.00 5,672,239 +0.92(+1.14%)
Jun 05, 2014 79.44 81.20 79.42 81.08 7,046,036 +2.01(+2.54%)
Jun 04, 2014 79.15 79.67 78.89 79.07 3,795,135 -0.14(-0.17%)
Jun 03, 2014 78.39 79.26 78.11 79.20 4,789,922 +0.55(+0.70%)
Jun 02, 2014 77.64 78.79 77.32 78.65 4,929,393 +1.16(+1.50%)
May 30, 2014 78.00 78.06 76.98 77.49 7,841,268 -1.04(-1.32%)
May 29, 2014 78.29 78.58 77.74 78.53 4,039,083 +0.52(+0.67%)
May 28, 2014 78.48 78.73 77.96 78.01 4,414,463 -0.58(-0.74%)
May 27, 2014 78.98 79.20 78.42 78.59 4,542,464 -0.27(-0.34%)
May 23, 2014 78.19 78.86 78.86 78.86 3,810,780 +0.50(+0.64%)
May 22, 2014 78.00 78.74 77.70 78.36 2,940,256 +0.37(+0.48%)
May 21, 2014 76.92 78.07 76.92 77.98 7,153,047 +1.00(+1.30%)
May 20, 2014 79.43 79.45 76.35 76.98 12,173,817 -2.90(-3.63%)
May 19, 2014 79.91 79.99 79.38 79.89 5,154,646 -0.49(-0.60%)
May 16, 2014 79.63 80.39 78.96 80.37 5,809,052 +0.79(+0.99%)
May 15, 2014 80.72 80.91 78.86 79.58 6,700,151 -1.17(-1.45%)
May 14, 2014 80.99 81.13 80.58 80.75 4,062,522 -0.47(-0.58%)
May 13, 2014 80.73 82.02 80.21 81.22 5,203,995 +0.72(+0.89%)
May 12, 2014 80.13 80.73 80.08 80.50 4,773,314 +0.86(+1.09%)
May 09, 2014 79.56 79.82 79.06 79.64 3,643,503 +0.09(+0.11%)
May 08, 2014 79.25 79.61 78.95 79.55 4,106,164 +0.24(+0.31%)
May 07, 2014 78.91 79.33 78.40 79.30 4,476,625 +0.57(+0.72%)
May 06, 2014 78.99 79.19 78.53 78.73 3,650,456 -0.49(-0.62%)
May 05, 2014 79.33 79.44 78.69 79.23 4,177,151 -0.37(-0.47%)
May 02, 2014 79.54 80.03 79.39 79.60 3,536,999 -0.05(-0.06%)
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.