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 (%)
Apr 30, 2014 80.38 81.15 80.20 80.51 6,801,692 +0.08(+0.09%)
Apr 29, 2014 80.05 80.59 79.31 80.44 6,512,476 +0.79(+1.00%)
Apr 28, 2014 80.20 80.53 78.87 79.64 5,067,338 -0.33(-0.41%)
Apr 25, 2014 80.23 80.42 78.90 79.97 7,503,813 -0.45(-0.56%)
Apr 24, 2014 80.99 82.04 80.05 80.42 11,559,815 +1.45(+1.84%)
Apr 23, 2014 79.11 79.92 78.82 78.97 8,407,290 -0.24(-0.30%)
Apr 22, 2014 78.51 79.55 78.50 79.21 5,898,510 +0.80(+1.02%)
Apr 21, 2014 78.60 78.66 77.57 78.40 4,996,936 -0.15(-0.18%)
Apr 17, 2014 78.72 78.55 78.55 78.55 4,656,296 -0.08(-0.10%)
Apr 16, 2014 78.39 78.79 78.08 78.62 4,968,774 +0.79(+1.01%)
Apr 15, 2014 77.94 78.29 76.90 77.84 8,301,539 -0.21(-0.27%)
Apr 14, 2014 77.60 78.09 76.66 78.05 5,406,054 +1.01(+1.31%)
Apr 11, 2014 76.78 77.53 76.68 77.04 7,063,849 -0.62(-0.79%)
Apr 10, 2014 78.15 78.76 77.45 77.66 5,972,305 -0.55(-0.71%)
Apr 09, 2014 77.95 78.37 77.34 78.21 5,333,182 +0.46(+0.59%)
Apr 08, 2014 76.68 78.41 76.67 77.75 8,708,134 +0.97(+1.27%)
Apr 07, 2014 77.16 77.51 76.25 76.78 6,867,383 -0.80(-1.04%)
Apr 04, 2014 78.13 78.51 77.39 77.59 6,438,482 -0.29(-0.37%)
Apr 03, 2014 77.40 78.37 77.16 77.88 10,802,953 -0.06(-0.08%)
Apr 02, 2014 75.97 78.04 75.85 77.94 12,304,774 +2.14(+2.83%)
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.