Indicators

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	80.86	81.03	77.55	77.92	7,463,557	-4.02(-4.91%)
Nov 26, 2014	82.33	81.94	81.94	81.94	3,180,923	-0.35(-0.42%)
Nov 25, 2014	82.18	82.59	81.58	82.29	4,288,263	+0.22(+0.26%)
Nov 24, 2014	82.41	82.46	81.41	82.07	5,304,504	-0.38(-0.46%)
Nov 21, 2014	80.79	82.97	80.71	82.45	11,281,351	+3.38(+4.27%)
Nov 20, 2014	77.71	79.11	77.51	79.07	3,940,922	+0.61(+0.78%)
Nov 19, 2014	78.90	79.24	78.14	78.46	6,041,028	-0.57(-0.73%)
Nov 18, 2014	78.77	79.35	78.47	79.04	3,564,879	+0.26(+0.33%)
Nov 17, 2014	78.42	79.07	77.80	78.77	3,197,927	+0.28(+0.36%)
Nov 14, 2014	78.23	78.77	77.96	78.49	3,434,863	+0.18(+0.23%)
Nov 13, 2014	79.83	79.92	77.98	78.32	5,066,227	-1.46(-1.83%)
Nov 12, 2014	79.14	79.95	78.63	79.77	3,626,254	+0.36(+0.45%)
Nov 11, 2014	79.24	79.62	78.69	79.42	3,183,669	+0.25(+0.31%)
Nov 10, 2014	78.90	79.43	78.90	79.17	4,270,827	+0.35(+0.44%)
Nov 07, 2014	78.43	78.87	78.15	78.82	3,496,417	+0.66(+0.84%)
Nov 06, 2014	77.08	78.22	76.87	78.16	4,424,649	+1.16(+1.51%)
Nov 05, 2014	77.03	77.18	76.26	77.00	4,538,894	+0.62(+0.81%)
Nov 04, 2014	77.26	77.46	75.94	76.38	6,260,305	-1.25(-1.61%)

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.