Caterpillar (NY: CAT )

228.94 USD +1.94 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 87.05 87.98 86.65 86.97 6,215,447 +0.07(+0.08%)
Mar 27, 2013 86.43 87.16 85.80 86.90 4,839,011 -0.10(-0.11%)
Mar 26, 2013 87.06 87.39 86.66 87.00 4,172,989 +0.36(+0.42%)
Mar 25, 2013 87.93 87.96 86.05 86.64 6,685,377 -0.84(-0.96%)
Mar 22, 2013 87.01 87.63 86.97 87.48 5,125,495 +0.65(+0.75%)
Mar 21, 2013 86.43 87.32 86.43 86.83 5,449,767 -0.11(-0.13%)
Mar 20, 2013 87.61 87.88 86.42 86.94 9,389,175 -1.33(-1.51%)
Mar 19, 2013 89.40 89.40 87.44 88.27 7,509,215 -1.09(-1.22%)
Mar 18, 2013 87.89 90.02 87.67 89.36 7,159,784 +0.53(+0.60%)
Mar 15, 2013 88.61 89.25 88.11 88.83 7,385,212 +0.13(+0.15%)
Mar 14, 2013 89.47 89.55 88.17 88.70 7,328,696 -0.58(-0.65%)
Mar 13, 2013 89.80 89.91 89.13 89.28 5,836,031 -0.46(-0.51%)
Mar 12, 2013 91.16 91.16 89.40 89.74 6,593,328 -1.44(-1.58%)
Mar 11, 2013 90.49 91.52 90.10 91.18 4,846,141 +0.67(+0.74%)
Mar 08, 2013 90.43 90.72 90.01 90.51 5,085,443 +0.86(+0.96%)
Mar 07, 2013 89.90 90.40 89.27 89.65 4,737,963 +0.01(+0.01%)
Mar 06, 2013 90.97 91.05 89.41 89.64 7,135,853 -0.57(-0.63%)
Mar 05, 2013 90.49 91.28 89.99 90.21 5,352,649 +0.46(+0.51%)
Mar 04, 2013 90.61 90.75 89.19 89.75 6,350,663 -1.61(-1.76%)
Mar 01, 2013 91.54 91.96 90.13 91.36 4,925,799 -1.01(-1.09%)
Feb 28, 2013 92.63 92.94 92.23 92.37 5,447,768 +0.12(+0.13%)
Feb 27, 2013 90.06 92.36 90.06 92.25 6,147,936 +2.30(+2.56%)
Feb 26, 2013 89.59 90.20 88.50 89.95 7,114,351 +0.79(+0.89%)
Feb 25, 2013 91.81 92.22 89.08 89.16 7,540,211 -2.38(-2.60%)
Feb 22, 2013 91.99 92.49 91.05 91.54 5,852,873 +0.01(+0.01%)
Feb 21, 2013 92.76 92.79 90.57 91.53 7,182,268 -1.69(-1.81%)
Feb 20, 2013 95.00 95.10 93.05 93.22 8,571,002 -2.38(-2.49%)
Feb 19, 2013 95.74 96.37 95.13 95.60 4,368,744 -0.01(-0.01%)
Feb 15, 2013 96.26 96.42 95.29 95.61 4,377,139 -0.46(-0.48%)
Feb 14, 2013 96.06 96.68 95.68 96.07 3,586,223 -0.31(-0.32%)
Feb 13, 2013 97.09 97.50 96.02 96.38 3,718,446 -0.84(-0.86%)
Feb 12, 2013 96.67 97.41 96.67 97.22 4,149,008 +0.62(+0.64%)
Feb 11, 2013 96.96 96.99 96.30 96.60 2,739,107 -0.25(-0.26%)
Feb 08, 2013 96.10 97.50 96.10 96.85 3,934,113 +0.74(+0.77%)
Feb 07, 2013 97.42 98.16 95.21 96.11 6,210,201 -1.59(-1.63%)
Feb 06, 2013 97.87 98.75 97.36 97.70 4,489,514 -0.56(-0.57%)
Feb 04, 2013 98.76 98.87 97.91 98.26 5,765,003 -1.23(-1.24%)
Feb 01, 2013 99.00 99.70 98.95 99.49 6,140,529 +1.10(+1.12%)
Jan 31, 2013 97.99 98.71 97.90 98.39 7,155,331 -0.26(-0.26%)
Jan 30, 2013 98.83 98.96 98.25 98.65 5,682,020 +0.05(+0.05%)
Jan 29, 2013 97.92 99.20 97.72 98.60 6,961,280 +1.15(+1.18%)
Jan 28, 2013 95.58 98.74 96.43 97.45 15,997,943 +1.87(+1.96%)
Jan 25, 2013 95.92 96.28 94.66 95.58 8,907,230 -1.02(-1.06%)
Jan 24, 2013 96.00 97.74 96.00 96.60 5,816,298 -0.25(-0.26%)
Jan 23, 2013 97.48 97.72 96.60 96.85 4,970,920 -0.87(-0.89%)
Jan 22, 2013 96.39 97.73 96.05 97.72 8,326,670 +0.10(+0.10%)
Jan 18, 2013 96.43 97.62 96.09 97.62 8,330,896 +1.92(+2.01%)
Jan 17, 2013 95.71 96.29 95.09 95.70 4,824,324 +0.51(+0.54%)
Jan 16, 2013 95.10 95.67 94.83 95.19 3,809,684 -0.48(-0.50%)
Jan 15, 2013 94.21 95.83 94.18 95.67 4,789,756 +1.04(+1.10%)
Jan 14, 2013 95.32 95.48 94.15 94.63 3,685,731 -0.56(-0.59%)
Jan 11, 2013 94.56 95.39 94.12 95.19 4,288,422 +0.11(+0.12%)
Jan 10, 2013 95.11 95.19 94.23 95.08 4,597,083 +0.64(+0.68%)
Jan 09, 2013 94.10 94.77 94.10 94.44 3,545,954 +0.44(+0.47%)
Jan 08, 2013 94.67 95.19 93.57 94.00 5,602,531 -1.21(-1.27%)
Jan 07, 2013 94.57 95.67 94.40 95.21 5,368,767 +0.29(+0.31%)
Jan 04, 2013 94.57 94.92 94.04 94.92 5,658,831 +0.52(+0.55%)
Jan 03, 2013 93.22 94.99 92.89 94.40 9,330,149 +0.90(+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.