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 (%)
Jul 31, 2014 102.24 102.69 100.74 100.75 6,339,007 -2.63(-2.54%)
Jul 30, 2014 105.08 105.32 103.03 103.38 5,860,888 -1.31(-1.25%)
Jul 29, 2014 105.00 106.44 104.69 104.69 7,947,103 +0.54(+0.52%)
Jul 28, 2014 104.78 104.90 103.17 104.15 4,474,333 -0.70(-0.67%)
Jul 25, 2014 104.14 105.35 104.10 104.85 4,126,827 -0.19(-0.18%)
Jul 24, 2014 105.60 106.23 104.09 105.04 8,689,993 -3.34(-3.08%)
Jul 23, 2014 109.79 109.98 108.21 108.38 4,420,789 -1.68(-1.53%)
Jul 22, 2014 110.84 111.28 109.80 110.06 2,878,635 -0.17(-0.15%)
Jul 21, 2014 110.00 110.55 109.45 110.23 2,075,859 +0.06(+0.05%)
Jul 18, 2014 109.43 110.17 109.05 110.17 2,424,953 +1.10(+1.01%)
Jul 17, 2014 110.40 110.67 108.93 109.07 3,163,611 -2.33(-2.09%)
Jul 16, 2014 110.18 111.46 109.92 111.40 3,764,915 +1.55(+1.41%)
Jul 15, 2014 110.25 110.39 109.40 109.85 3,212,896 -0.24(-0.22%)
Jul 14, 2014 110.43 111.04 110.09 110.09 2,356,692 +0.13(+0.12%)
Jul 11, 2014 109.50 109.99 108.65 109.96 1,992,680 +0.60(+0.55%)
Jul 10, 2014 108.14 109.57 107.80 109.36 2,296,993 -0.78(-0.71%)
Jul 09, 2014 109.79 110.29 109.42 110.14 2,266,947 +0.68(+0.62%)
Jul 08, 2014 110.21 110.38 109.40 109.46 2,334,255 -0.70(-0.64%)
Jul 07, 2014 110.18 110.45 109.57 110.16 2,679,256 -0.92(-0.83%)
Jul 03, 2014 109.90 111.08 111.08 111.08 2,876,200 +1.52(+1.39%)
Jul 02, 2014 109.32 109.95 109.30 109.56 1,848,998 +0.39(+0.36%)
Jul 01, 2014 109.08 109.75 109.01 109.17 2,346,214 +0.50(+0.46%)
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%)
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.