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 (%)
Mar 28, 2013 64.35 65.04 64.06 64.30 8,407,457 +0.05(+0.08%)
Mar 27, 2013 63.90 64.44 63.43 64.24 6,545,591 -0.07(-0.12%)
Mar 26, 2013 64.36 64.61 64.07 64.32 5,644,682 +0.27(+0.42%)
Mar 25, 2013 65.00 65.03 63.61 64.05 9,043,118 -0.62(-0.96%)
Mar 22, 2013 64.32 64.78 64.30 64.67 6,933,110 +0.48(+0.75%)
Mar 21, 2013 63.90 64.55 63.90 64.19 7,371,743 -0.08(-0.13%)
Mar 20, 2013 64.77 64.97 63.89 64.27 12,700,468 -0.98(-1.51%)
Mar 19, 2013 66.09 66.09 64.64 65.26 10,157,500 -0.81(-1.22%)
Mar 18, 2013 64.98 66.55 64.81 66.06 9,684,834 +0.39(+0.60%)
Mar 15, 2013 65.51 65.98 65.14 65.67 9,989,764 +0.10(+0.15%)
Mar 14, 2013 66.14 66.20 65.18 65.57 9,913,317 -0.43(-0.65%)
Mar 13, 2013 66.39 66.47 65.89 66.00 7,894,231 -0.34(-0.51%)
Mar 12, 2013 67.39 67.39 66.09 66.34 8,918,606 -1.06(-1.58%)
Mar 11, 2013 66.90 67.66 66.61 67.41 6,555,236 +0.50(+0.74%)
Mar 08, 2013 66.85 67.07 66.54 66.91 6,878,933 +0.64(+0.96%)
Mar 07, 2013 66.46 66.83 66.00 66.28 6,408,906 +0.01(+0.01%)
Mar 06, 2013 67.25 67.31 66.10 66.27 9,652,464 -0.42(-0.63%)
Mar 05, 2013 66.90 67.48 66.53 66.69 7,240,374 +0.34(+0.51%)
Mar 04, 2013 66.99 67.09 65.94 66.35 8,590,360 -1.19(-1.76%)
Mar 01, 2013 67.67 67.98 66.63 67.54 6,662,987 -0.75(-1.09%)
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%)
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.