Caterpillar (NY: CAT )

233.95 -2.18 (-0.92%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 82.89 83.07 79.50 79.88 7,280,103 -4.12(-4.91%)
Nov 26, 2014 84.40 84.00 84.00 84.00 3,102,736 -0.36(-0.42%)
Nov 25, 2014 84.25 84.67 83.64 84.36 4,182,857 +0.22(+0.26%)
Nov 24, 2014 84.49 84.54 83.46 84.14 5,174,120 -0.39(-0.46%)
Nov 21, 2014 82.82 85.06 82.74 84.53 11,004,056 +3.46(+4.27%)
Nov 20, 2014 79.67 81.11 79.46 81.07 3,844,054 +0.63(+0.78%)
Nov 19, 2014 80.88 81.23 80.11 80.44 5,892,539 -0.59(-0.73%)
Nov 18, 2014 80.76 81.35 80.45 81.03 3,477,255 +0.27(+0.33%)
Nov 17, 2014 80.40 81.06 79.76 80.76 3,119,322 +0.29(+0.36%)
Nov 14, 2014 80.20 80.76 79.92 80.47 3,350,434 +0.18(+0.23%)
Nov 13, 2014 81.84 81.93 79.95 80.29 4,941,699 -1.49(-1.83%)
Nov 12, 2014 81.13 81.96 80.62 81.78 3,537,121 +0.37(+0.45%)
Nov 11, 2014 81.24 81.63 80.68 81.42 3,105,415 +0.25(+0.31%)
Nov 10, 2014 80.88 81.43 80.88 81.16 4,165,850 +0.36(+0.44%)
Nov 07, 2014 80.41 80.86 80.12 80.80 3,410,475 +0.67(+0.84%)
Nov 06, 2014 79.02 80.19 78.80 80.13 4,315,891 +1.19(+1.51%)
Nov 05, 2014 78.97 79.12 78.18 78.94 4,427,328 +0.64(+0.81%)
Nov 04, 2014 79.21 79.41 77.85 78.30 6,106,427 -1.28(-1.61%)
Nov 03, 2014 80.69 80.80 79.22 79.58 5,584,296 -0.95(-1.17%)
Oct 31, 2014 80.48 81.29 80.07 80.53 6,759,886 +0.99(+1.25%)
Oct 30, 2014 79.11 79.87 78.66 79.53 3,336,711 -0.02(-0.03%)
Oct 29, 2014 80.62 80.87 79.28 79.56 5,574,234 -0.77(-0.96%)
Oct 28, 2014 78.96 80.33 78.64 80.33 6,383,929 +2.08(+2.66%)
Oct 27, 2014 78.36 78.96 78.96 78.25 5,473,115 -0.71(-0.90%)
Oct 24, 2014 79.02 79.15 78.11 78.96 5,205,846 +0.13(+0.17%)
Oct 23, 2014 77.50 79.36 77.30 78.83 14,695,729 +3.73(+4.97%)
Oct 22, 2014 75.86 76.22 74.68 75.10 7,826,909 -1.05(-1.38%)
Oct 21, 2014 75.47 76.49 75.47 76.14 5,031,131 +1.48(+1.98%)
Oct 20, 2014 75.06 75.29 74.06 74.67 5,382,852 -0.81(-1.07%)
Oct 17, 2014 74.80 75.91 74.63 75.48 9,379,270 +1.44(+1.94%)
Oct 16, 2014 71.68 74.76 71.68 74.04 9,368,669 +1.07(+1.47%)
Oct 15, 2014 72.05 73.09 70.97 72.97 11,901,393 -0.17(-0.23%)
Oct 14, 2014 72.90 74.87 72.81 73.13 8,617,594 +0.88(+1.22%)
Oct 13, 2014 73.52 74.13 72.20 72.25 7,431,813 -1.14(-1.56%)
Oct 10, 2014 73.48 74.53 72.20 73.39 7,840,892 -0.29(-0.40%)
Oct 09, 2014 75.82 76.06 73.48 73.68 8,139,922 -2.48(-3.26%)
Oct 08, 2014 74.54 76.33 73.79 76.17 7,885,310 +1.54(+2.06%)
Oct 07, 2014 76.51 76.84 74.62 74.63 8,221,406 -2.60(-3.37%)
Oct 06, 2014 77.08 77.33 76.37 77.23 5,054,750 +0.48(+0.63%)
Oct 03, 2014 77.26 77.50 76.47 76.75 4,976,902 -0.02(-0.02%)
Oct 02, 2014 76.95 77.22 75.77 76.77 5,660,724 -0.16(-0.20%)
Oct 01, 2014 77.74 78.02 76.66 76.92 6,133,106 -1.12(-1.43%)
Sep 30, 2014 78.83 78.88 77.86 78.04 4,765,985 -0.63(-0.80%)
Sep 29, 2014 78.29 78.89 77.44 78.67 4,005,182 -0.43(-0.55%)
Sep 26, 2014 78.37 79.31 78.21 79.11 3,725,537 +0.69(+0.87%)
Sep 25, 2014 79.60 79.75 78.17 78.42 6,302,797 -1.33(-1.67%)
Sep 24, 2014 78.84 79.98 78.72 79.75 7,355,273 +0.95(+1.21%)
Sep 23, 2014 79.48 79.67 78.71 78.80 7,246,141 -0.72(-0.90%)
Sep 22, 2014 80.46 80.59 79.45 79.52 6,469,555 -1.27(-1.57%)
Sep 19, 2014 82.63 82.75 80.49 80.79 10,520,789 -1.44(-1.75%)
Sep 18, 2014 82.20 82.39 81.49 82.23 4,968,849 +0.28(+0.34%)
Sep 17, 2014 82.89 83.07 81.86 81.95 6,504,785 -0.69(-0.83%)
Sep 16, 2014 82.12 83.40 81.96 82.64 6,712,193 +0.00(+0.00%)
Sep 15, 2014 82.21 82.67 81.34 82.64 8,948,419 -0.13(-0.15%)
Sep 12, 2014 82.72 82.82 82.27 82.76 8,766,408 -0.45(-0.54%)
Sep 11, 2014 83.27 83.27 82.42 83.21 6,929,598 -0.27(-0.32%)
Sep 10, 2014 83.23 83.63 83.05 83.48 10,356,633 -1.16(-1.37%)
Sep 09, 2014 84.97 85.27 84.47 84.64 4,540,877 -0.40(-0.47%)
Sep 08, 2014 85.29 85.47 84.73 85.04 4,447,007 -0.50(-0.58%)
Sep 05, 2014 85.90 86.04 85.26 85.54 5,462,761 -0.22(-0.26%)
Sep 04, 2014 85.35 86.29 85.24 85.76 5,842,159 +0.28(+0.33%)
Sep 03, 2014 85.84 86.42 85.15 85.47 5,924,656 -0.36(-0.42%)
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.