Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 108.68 109.03 107.97 108.67 2,249,214 -0.11(-0.10%)
Jun 27, 2014 108.34 108.88 107.73 108.78 3,632,056 +0.26(+0.24%)
Jun 26, 2014 108.55 108.80 107.85 108.52 1,519,164 +0.08(+0.07%)
Jun 25, 2014 107.48 108.88 107.37 108.44 2,176,188 +0.63(+0.58%)
Jun 24, 2014 108.56 109.34 107.00 107.81 2,862,819 -0.97(-0.89%)
Jun 23, 2014 109.25 109.85 108.29 108.78 2,839,500 -0.60(-0.55%)
Jun 20, 2014 108.05 109.53 107.64 109.38 7,771,201 +2.13(+1.99%)
Jun 19, 2014 106.99 107.42 106.69 107.25 2,586,406 -0.23(-0.21%)
Jun 18, 2014 106.63 107.60 106.05 107.48 2,205,581 +0.81(+0.76%)
Jun 17, 2014 106.51 107.00 106.00 106.67 2,132,826 -0.14(-0.13%)
Jun 16, 2014 106.50 106.88 105.73 106.81 2,087,564 +0.04(+0.04%)
Jun 13, 2014 106.55 107.23 106.07 106.77 2,009,110 +0.12(+0.11%)
Jun 12, 2014 108.47 108.50 106.44 106.65 3,381,017 -2.04(-1.88%)
Jun 11, 2014 108.93 108.98 108.33 108.69 2,710,902 -0.62(-0.57%)
Jun 10, 2014 108.50 109.50 108.39 109.31 4,705,131 +1.13(+1.04%)
Jun 06, 2014 107.08 108.36 106.98 108.18 4,299,600 +1.22(+1.14%)
Jun 05, 2014 104.80 107.12 104.77 106.96 5,340,948 +2.65(+2.54%)
Jun 04, 2014 104.42 105.10 104.07 104.31 2,876,741 -0.18(-0.17%)
Jun 03, 2014 103.42 104.56 103.05 104.49 3,630,797 +0.73(+0.70%)
Jun 02, 2014 102.42 103.94 102.01 103.76 3,736,517 +1.53(+1.50%)
May 30, 2014 102.90 102.98 101.55 102.23 5,943,740 -1.37(-1.32%)
May 29, 2014 103.28 103.67 102.56 103.60 3,061,655 +0.69(+0.67%)
May 28, 2014 103.53 103.86 102.85 102.91 3,346,196 -0.77(-0.74%)
May 27, 2014 104.20 104.48 103.46 103.68 3,443,222 -0.35(-0.34%)
May 23, 2014 103.15 104.03 104.03 104.03 2,888,600 +0.66(+0.64%)
May 22, 2014 102.90 103.88 102.51 103.37 2,228,736 +0.49(+0.48%)
May 21, 2014 101.48 103.00 101.48 102.88 5,422,063 +1.32(+1.30%)
May 20, 2014 104.79 104.81 100.72 101.56 9,227,844 -3.83(-3.63%)
May 19, 2014 105.42 105.53 104.72 105.39 3,907,260 -0.64(-0.60%)
May 16, 2014 105.05 106.05 104.17 106.03 4,403,305 +1.04(+0.99%)
May 15, 2014 106.49 106.74 104.04 104.99 5,078,765 -1.54(-1.45%)
May 14, 2014 106.85 107.03 106.30 106.53 3,079,422 -0.62(-0.58%)
May 13, 2014 106.50 108.21 105.82 107.15 3,944,667 +0.95(+0.89%)
May 12, 2014 105.71 106.50 105.65 106.20 3,618,208 +1.14(+1.09%)
May 09, 2014 104.96 105.30 104.30 105.06 2,761,803 +0.12(+0.11%)
May 08, 2014 104.55 105.02 104.15 104.94 3,112,503 +0.32(+0.31%)
May 07, 2014 104.10 104.66 103.43 104.62 3,393,315 +0.75(+0.72%)
May 06, 2014 104.21 104.47 103.60 103.87 2,767,073 -0.65(-0.62%)
May 05, 2014 104.66 104.80 103.81 104.52 3,166,312 -0.49(-0.47%)
May 02, 2014 104.93 105.58 104.73 105.01 2,681,072 -0.06(-0.06%)
May 01, 2014 105.20 105.79 104.63 105.07 2,919,806 -0.33(-0.31%)
Apr 30, 2014 105.23 106.24 104.99 105.40 5,195,601 +0.10(+0.09%)
Apr 29, 2014 104.79 105.50 103.83 105.30 4,974,678 +1.04(+1.00%)
Apr 28, 2014 104.99 105.42 103.25 104.26 3,870,782 -0.43(-0.41%)
Apr 25, 2014 105.03 105.28 103.29 104.69 5,731,929 -0.59(-0.56%)
Apr 24, 2014 106.02 107.40 104.79 105.28 8,830,183 +1.90(+1.84%)
Apr 23, 2014 103.56 104.62 103.18 103.38 6,422,067 -0.31(-0.30%)
Apr 22, 2014 102.78 104.14 102.76 103.69 4,505,688 +1.05(+1.02%)
Apr 21, 2014 102.90 102.98 101.55 102.64 3,817,004 -0.19(-0.18%)
Apr 17, 2014 103.05 102.83 102.83 102.83 3,556,800 -0.10(-0.10%)
Apr 16, 2014 102.62 103.15 102.21 102.93 3,795,492 +0.43(+0.42%)
Apr 15, 2014 102.63 103.09 101.26 102.50 6,304,168 -0.28(-0.27%)
Apr 14, 2014 102.18 102.83 100.95 102.78 4,105,344 +1.33(+1.31%)
Apr 11, 2014 101.10 102.10 100.97 101.45 5,364,269 -0.81(-0.79%)
Apr 10, 2014 102.91 103.72 101.99 102.26 4,535,353 -0.73(-0.71%)
Apr 09, 2014 102.65 103.20 101.85 102.99 4,050,005 +0.60(+0.59%)
Apr 08, 2014 100.98 103.25 100.96 102.39 6,612,935 +1.28(+1.27%)
Apr 07, 2014 101.61 102.07 100.41 101.11 5,215,073 -1.06(-1.04%)
Apr 04, 2014 102.89 103.38 101.91 102.17 4,889,367 -0.38(-0.37%)
Apr 03, 2014 101.92 103.20 101.61 102.55 8,203,735 -0.08(-0.08%)
Apr 02, 2014 100.04 102.76 99.88 102.63 9,344,214 +2.82(+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.