Skip to main content

Caterpillar (NY: CAT )

365.36 +0.71 (+0.20%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 78.59 78.94 77.44 77.45 8,246,409 -2.02(-2.54%)
Jul 30, 2014 80.77 80.96 79.20 79.47 7,624,424 -1.01(-1.25%)
Jul 29, 2014 80.71 81.82 80.48 80.48 10,338,380 +0.42(+0.52%)
Jul 28, 2014 80.54 80.64 79.31 80.06 5,820,656 -0.54(-0.67%)
Jul 25, 2014 80.05 80.98 80.02 80.60 5,368,586 -0.15(-0.18%)
Jul 24, 2014 81.17 81.66 80.01 80.74 11,304,805 -2.57(-3.08%)
Jul 23, 2014 84.40 84.54 83.18 83.31 5,751,001 -1.29(-1.53%)
Jul 22, 2014 85.20 85.54 84.40 84.60 3,744,814 -0.13(-0.15%)
Jul 21, 2014 84.56 84.98 84.13 84.73 2,700,483 +0.05(+0.05%)
Jul 18, 2014 84.12 84.69 83.83 84.69 3,154,619 +0.85(+1.01%)
Jul 17, 2014 84.86 85.07 83.73 83.84 4,115,539 -1.25(-1.47%)
Jul 16, 2014 84.16 85.14 83.96 85.09 4,928,745 +1.18(+1.41%)
Jul 15, 2014 84.22 84.32 83.57 83.91 4,206,083 -0.18(-0.22%)
Jul 14, 2014 84.35 84.82 84.09 84.09 3,085,205 +0.10(+0.12%)
Jul 11, 2014 83.64 84.02 82.99 84.00 2,608,667 +0.46(+0.55%)
Jul 10, 2014 82.60 83.70 82.35 83.54 3,007,051 -0.60(-0.71%)
Jul 09, 2014 83.87 84.25 83.58 84.13 2,967,717 +0.52(+0.62%)
Jul 08, 2014 84.19 84.32 83.57 83.61 3,055,832 -0.53(-0.64%)
Jul 07, 2014 84.16 84.37 83.70 84.15 3,507,481 -0.70(-0.83%)
Jul 03, 2014 83.95 84.85 84.85 84.85 3,765,306 +1.16(+1.39%)
Jul 02, 2014 83.51 83.99 83.49 83.69 2,420,570 +0.30(+0.36%)
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.