Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 83.07 83.20 83.20 83.20 5,816,985 +0.32(+0.39%)
Aug 28, 2014 82.40 83.01 82.23 82.88 4,236,641 +0.08(+0.09%)
Aug 27, 2014 82.48 83.08 82.48 82.80 4,302,381 +0.37(+0.45%)
Aug 26, 2014 82.42 82.87 82.37 82.43 3,756,890 +0.07(+0.08%)
Aug 25, 2014 82.35 82.63 82.18 82.36 3,957,191 +0.50(+0.62%)
Aug 22, 2014 82.06 82.25 81.27 81.86 6,041,936 -0.50(-0.61%)
Aug 21, 2014 82.51 82.82 82.03 82.36 5,398,891 +0.21(+0.25%)
Aug 20, 2014 81.92 82.50 81.80 82.15 7,002,603 +0.31(+0.37%)
Aug 19, 2014 81.82 82.15 81.52 81.85 4,775,371 +0.24(+0.30%)
Aug 18, 2014 81.38 81.70 81.07 81.60 4,560,704 +0.95(+1.17%)
Aug 15, 2014 80.86 81.14 80.21 80.66 5,373,966 +0.06(+0.08%)
Aug 14, 2014 80.48 80.86 80.09 80.60 5,478,204 +0.38(+0.48%)
Aug 13, 2014 79.58 80.48 79.58 80.22 6,115,519 +0.63(+0.80%)
Aug 12, 2014 79.78 80.22 79.43 79.58 5,507,226 -0.13(-0.16%)
Aug 11, 2014 79.80 79.98 79.28 79.71 6,814,196 +0.93(+1.18%)
Aug 08, 2014 77.81 78.76 77.64 78.78 6,153,327 +1.02(+1.31%)
Aug 07, 2014 78.31 78.93 77.71 77.76 7,542,082 +0.34(+0.44%)
Aug 06, 2014 76.86 77.69 76.75 77.42 7,245,505 -0.01(-0.01%)
Aug 05, 2014 77.13 78.16 77.00 77.42 7,426,033 -0.24(-0.30%)
Aug 04, 2014 76.55 77.84 76.36 77.66 5,759,383 +0.98(+1.28%)
Aug 01, 2014 76.68 76.93 75.60 76.68 7,881,413 -0.18(-0.23%)
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%)
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.