Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 67.95 68.18 67.66 67.76 7,426,021 +0.09(+0.13%)
Feb 27, 2013 66.07 67.76 66.07 67.68 8,380,442 +1.69(+2.56%)
Feb 26, 2013 65.72 66.17 64.92 65.99 9,697,792 +0.58(+0.89%)
Feb 25, 2013 67.35 67.65 65.35 65.41 10,278,295 -1.75(-2.60%)
Feb 22, 2013 67.48 67.85 66.79 67.15 7,978,232 +0.01(+0.01%)
Feb 21, 2013 68.05 68.07 66.44 67.15 9,790,372 -1.24(-1.81%)
Feb 20, 2013 69.69 69.77 68.26 68.39 11,683,399 -1.75(-2.49%)
Feb 19, 2013 70.24 70.70 69.79 70.13 5,955,170 -0.01(-0.01%)
Feb 15, 2013 70.62 70.73 69.90 70.14 5,966,614 -0.34(-0.48%)
Feb 14, 2013 70.47 70.92 70.19 70.48 4,888,492 -0.23(-0.32%)
Feb 13, 2013 71.23 71.53 70.44 70.70 5,068,729 -0.62(-0.86%)
Feb 12, 2013 70.92 71.46 70.92 71.32 5,655,641 +0.45(+0.64%)
Feb 11, 2013 71.13 71.15 70.65 70.87 3,733,761 -0.18(-0.26%)
Feb 08, 2013 70.50 71.53 70.50 71.05 5,362,711 +0.54(+0.77%)
Feb 07, 2013 71.47 72.01 69.85 70.51 8,465,318 -1.17(-1.63%)
Feb 06, 2013 71.80 72.44 71.42 71.67 6,119,795 -0.41(-0.57%)
Feb 04, 2013 72.45 72.53 71.83 72.08 7,858,454 -0.90(-1.24%)
Feb 01, 2013 72.63 73.14 72.59 72.99 8,370,345 +0.81(+1.12%)
Jan 31, 2013 71.89 72.41 71.82 72.18 9,753,654 -0.19(-0.26%)
Jan 30, 2013 72.50 72.60 72.08 72.37 7,745,337 +0.04(+0.05%)
Jan 29, 2013 71.83 72.77 71.69 72.33 9,489,137 +0.84(+1.18%)
Jan 28, 2013 70.12 72.44 70.74 71.49 21,807,292 +1.37(+1.96%)
Jan 25, 2013 70.37 70.63 69.44 70.12 12,141,721 -0.75(-1.06%)
Jan 24, 2013 70.43 71.70 70.43 70.87 7,928,376 -0.18(-0.26%)
Jan 23, 2013 71.51 71.69 70.87 71.05 6,776,015 -0.64(-0.89%)
Jan 22, 2013 70.71 71.70 70.46 71.69 11,350,342 +0.07(+0.10%)
Jan 18, 2013 70.74 71.61 70.49 71.61 11,356,103 +1.41(+2.01%)
Jan 17, 2013 70.21 70.64 69.76 70.21 6,576,185 +0.37(+0.54%)
Jan 16, 2013 69.77 70.18 69.57 69.83 5,193,098 -0.35(-0.50%)
Jan 15, 2013 69.11 70.30 69.09 70.18 6,529,065 +0.76(+1.10%)
Jan 14, 2013 69.93 70.04 69.07 69.42 5,024,134 -0.41(-0.59%)
Jan 11, 2013 69.37 69.98 69.05 69.83 5,845,681 +0.08(+0.12%)
Jan 10, 2013 69.77 69.83 69.13 69.75 6,266,426 +0.47(+0.68%)
Jan 09, 2013 69.03 69.52 69.03 69.28 4,833,600 +0.32(+0.47%)
Jan 08, 2013 69.45 69.83 68.64 68.96 7,636,983 -0.89(-1.27%)
Jan 07, 2013 69.38 70.18 69.25 69.85 7,318,332 +0.21(+0.31%)
Jan 04, 2013 69.38 69.63 68.99 69.63 7,713,728 +0.38(+0.55%)
Jan 03, 2013 68.39 69.69 68.14 69.25 12,718,215 +0.66(+0.96%)
Jan 02, 2013 68.47 68.64 65.61 68.59 15,799,062 +2.98(+4.54%)
Dec 31, 2012 63.68 65.88 63.58 65.61 9,752,132 +1.93(+3.03%)
Dec 28, 2012 63.89 64.26 63.60 63.68 4,514,268 -0.62(-0.97%)
Dec 27, 2012 64.46 64.86 63.49 64.31 5,362,713 -0.01(-0.01%)
Dec 26, 2012 64.32 65.06 64.24 64.32 4,411,101 +0.14(+0.22%)
Dec 24, 2012 64.20 64.43 63.94 64.18 3,172,091 -0.31(-0.48%)
Dec 21, 2012 64.19 64.69 63.44 64.48 14,624,528 -1.17(-1.79%)
Dec 20, 2012 65.95 66.12 65.03 65.66 9,343,546 -0.56(-0.85%)
Dec 19, 2012 66.31 66.98 66.19 66.22 9,689,472 +0.01(+0.02%)
Dec 18, 2012 65.41 66.44 65.41 66.21 9,104,393 +0.82(+1.26%)
Dec 17, 2012 65.10 65.42 64.84 65.38 8,353,024 +0.47(+0.72%)
Dec 14, 2012 64.44 65.28 64.42 64.92 8,047,079 +0.47(+0.72%)
Dec 13, 2012 64.08 65.14 64.06 64.45 8,363,234 +0.30(+0.47%)
Dec 12, 2012 64.11 64.75 63.79 64.15 9,724,723 +0.45(+0.71%)
Dec 11, 2012 63.90 64.30 63.49 63.70 7,364,468 +0.07(+0.11%)
Dec 10, 2012 63.32 63.79 63.01 63.63 5,945,400 +0.18(+0.28%)
Dec 07, 2012 63.24 63.86 63.11 63.45 10,059,204 +0.76(+1.21%)
Dec 06, 2012 62.60 62.97 62.06 62.69 5,643,566 -0.07(-0.12%)
Dec 05, 2012 61.72 63.14 61.68 62.77 11,793,286 +1.38(+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.