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 (%)
Aug 30, 2013 61.88 62.01 61.59 61.84 5,907,299 +0.01(+0.01%)
Aug 29, 2013 61.81 62.23 61.45 61.83 4,885,382 +0.06(+0.10%)
Aug 28, 2013 61.29 61.93 61.03 61.77 8,436,117 -0.19(-0.30%)
Aug 27, 2013 62.10 62.59 61.80 61.96 6,900,234 -0.64(-1.03%)
Aug 26, 2013 62.92 63.52 62.57 62.60 5,499,034 -0.25(-0.39%)
Aug 23, 2013 63.22 63.23 62.48 62.85 5,989,247 -0.21(-0.33%)
Aug 22, 2013 62.42 63.30 62.23 63.06 6,321,509 +0.92(+1.48%)
Aug 21, 2013 62.57 62.82 62.06 62.14 6,995,747 -0.69(-1.10%)
Aug 20, 2013 62.78 63.28 62.39 62.83 6,259,287 -0.25(-0.40%)
Aug 19, 2013 63.80 64.06 62.90 63.08 5,019,087 -0.72(-1.13%)
Aug 16, 2013 64.32 64.73 63.80 63.80 6,282,534 -0.52(-0.82%)
Aug 15, 2013 63.65 64.83 63.59 64.33 6,789,665 +0.03(+0.05%)
Aug 14, 2013 65.08 65.18 64.22 64.30 5,948,901 -0.56(-0.87%)
Aug 13, 2013 64.90 65.50 64.77 64.86 8,951,356 +0.19(+0.29%)
Aug 12, 2013 63.08 64.77 62.98 64.67 11,486,628 +1.36(+2.14%)
Aug 09, 2013 62.78 63.53 62.56 63.32 7,312,434 +0.41(+0.65%)
Aug 08, 2013 62.15 63.38 62.13 62.90 8,541,816 +1.15(+1.86%)
Aug 07, 2013 61.72 62.01 61.29 61.76 5,363,050 -0.07(-0.12%)
Aug 06, 2013 62.42 62.42 61.55 61.83 9,572,253 -0.77(-1.23%)
Aug 05, 2013 63.02 63.15 62.56 62.60 5,016,456 -0.55(-0.88%)
Aug 02, 2013 63.15 63.44 62.56 63.16 6,493,023 -0.10(-0.17%)
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.