Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 68.48 68.71 68.18 68.29 7,369,039 +0.09(+0.13%)
Feb 27, 2013 66.58 68.28 66.58 68.20 8,316,136 +1.70(+2.56%)
Feb 26, 2013 66.23 66.68 65.43 66.50 9,623,378 +0.58(+0.89%)
Feb 25, 2013 67.87 68.18 65.85 65.91 10,199,427 -1.76(-2.60%)
Feb 22, 2013 68.01 68.38 67.31 67.67 7,917,013 +0.01(+0.01%)
Feb 21, 2013 68.58 68.60 66.96 67.67 9,715,248 -1.25(-1.81%)
Feb 20, 2013 70.23 70.31 68.79 68.92 11,593,748 -1.76(-2.49%)
Feb 19, 2013 70.78 71.24 70.33 70.67 5,909,474 -0.01(-0.01%)
Feb 15, 2013 71.16 71.28 70.44 70.68 5,920,830 -0.34(-0.48%)
Feb 14, 2013 71.02 71.47 70.73 71.02 4,850,981 -0.23(-0.32%)
Feb 13, 2013 71.78 72.08 70.99 71.25 5,029,835 -0.62(-0.86%)
Feb 12, 2013 71.47 72.01 71.47 71.87 5,612,244 +0.46(+0.64%)
Feb 11, 2013 71.68 71.70 71.19 71.41 3,705,111 -0.18(-0.26%)
Feb 08, 2013 71.04 72.08 71.04 71.60 5,321,562 +0.55(+0.77%)
Feb 07, 2013 72.02 72.57 70.39 71.05 8,400,361 -1.18(-1.63%)
Feb 06, 2013 72.35 73.00 71.98 72.23 6,072,837 -0.41(-0.57%)
Feb 04, 2013 73.01 73.09 72.38 72.64 7,798,154 -0.91(-1.24%)
Feb 01, 2013 73.19 73.71 73.15 73.55 8,306,117 +0.81(+1.12%)
Jan 31, 2013 72.44 72.97 72.38 72.74 9,678,811 -0.19(-0.26%)
Jan 30, 2013 73.06 73.16 72.63 72.93 7,685,905 +0.04(+0.05%)
Jan 29, 2013 72.39 73.34 72.24 72.89 9,416,324 +0.85(+1.18%)
Jan 28, 2013 70.66 73.00 71.29 72.04 21,639,958 +1.38(+1.96%)
Jan 25, 2013 70.91 71.18 69.98 70.66 12,048,554 -0.75(-1.06%)
Jan 24, 2013 70.97 72.26 70.97 71.41 7,867,539 -0.18(-0.26%)
Jan 23, 2013 72.06 72.24 71.41 71.60 6,724,021 -0.64(-0.89%)
Jan 22, 2013 71.26 72.25 71.01 72.24 11,263,248 +0.07(+0.10%)
Jan 18, 2013 71.29 72.17 71.04 72.17 11,268,964 +1.42(+2.01%)
Jan 17, 2013 70.76 71.19 70.30 70.75 6,525,724 +0.38(+0.54%)
Jan 16, 2013 70.31 70.72 70.11 70.37 5,153,250 -0.35(-0.50%)
Jan 15, 2013 69.65 70.84 69.63 70.73 6,478,965 +0.77(+1.10%)
Jan 14, 2013 70.47 70.59 69.60 69.96 4,985,582 -0.41(-0.59%)
Jan 11, 2013 69.91 70.52 69.58 70.37 5,800,825 +0.08(+0.12%)
Jan 10, 2013 70.31 70.37 69.66 70.29 6,218,342 +0.47(+0.68%)
Jan 09, 2013 69.57 70.06 69.57 69.82 4,796,510 +0.33(+0.47%)
Jan 08, 2013 69.99 70.37 69.17 69.49 7,578,383 -0.89(-1.27%)
Jan 07, 2013 69.91 70.73 69.79 70.39 7,262,177 +0.21(+0.31%)
Jan 04, 2013 69.91 70.17 69.52 70.17 7,654,538 +0.38(+0.55%)
Jan 03, 2013 68.92 70.22 68.67 69.79 12,620,625 +0.67(+0.96%)
Jan 02, 2013 69.00 69.17 66.12 69.12 15,677,831 +3.00(+4.54%)
Dec 31, 2012 64.18 66.39 64.07 66.12 9,677,301 +1.94(+3.03%)
Dec 28, 2012 64.38 64.76 64.09 64.18 4,479,629 -0.63(-0.97%)
Dec 27, 2012 64.96 65.36 63.98 64.81 5,321,563 -0.01(-0.01%)
Dec 26, 2012 64.81 65.56 64.74 64.81 4,377,254 +0.14(+0.22%)
Dec 24, 2012 64.69 64.93 64.44 64.67 3,147,751 -0.31(-0.48%)
Dec 21, 2012 64.69 65.19 63.93 64.98 14,512,310 -1.18(-1.79%)
Dec 20, 2012 66.46 66.63 65.53 66.17 9,271,850 -0.57(-0.85%)
Dec 19, 2012 66.82 67.50 66.70 66.73 9,615,122 +0.01(+0.02%)
Dec 18, 2012 65.91 66.96 65.91 66.72 9,034,532 +0.83(+1.26%)
Dec 17, 2012 65.60 65.93 65.35 65.89 8,288,929 +0.47(+0.72%)
Dec 14, 2012 64.94 65.79 64.92 65.42 7,985,332 +0.47(+0.72%)
Dec 13, 2012 64.57 65.65 64.55 64.95 8,299,060 +0.30(+0.47%)
Dec 12, 2012 64.60 65.25 64.29 64.65 9,650,102 +0.46(+0.71%)
Dec 11, 2012 64.39 64.80 63.98 64.19 7,307,959 +0.07(+0.11%)
Dec 10, 2012 63.81 64.28 63.49 64.12 5,899,779 +0.18(+0.28%)
Dec 07, 2012 63.73 64.35 63.60 63.94 9,982,017 +0.76(+1.21%)
Dec 06, 2012 63.09 63.46 62.54 63.18 5,600,261 -0.07(-0.12%)
Dec 05, 2012 62.20 63.63 62.16 63.25 11,702,793 +1.39(+2.25%)
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.