Skip to main content

Caterpillar (NY: CAT )

354.50 -2.12 (-0.60%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 62.72 63.35 62.66 62.66 6,187,236 -0.10(-0.16%)
Oct 30, 2013 63.27 63.41 62.55 62.76 6,193,796 -0.44(-0.69%)
Oct 29, 2013 63.08 63.22 62.61 63.20 7,058,752 -0.16(-0.25%)
Oct 28, 2013 63.52 63.69 63.26 63.36 5,293,373 -0.37(-0.58%)
Oct 25, 2013 63.39 63.73 62.85 63.72 6,506,927 +0.18(+0.28%)
Oct 24, 2013 62.63 63.90 62.49 63.54 11,111,577 +0.58(+0.92%)
Oct 23, 2013 63.26 63.63 62.43 62.96 27,760,734 -4.07(-6.07%)
Oct 22, 2013 66.06 67.03 65.81 67.03 12,147,815 +1.11(+1.68%)
Oct 21, 2013 65.94 66.00 65.54 65.93 5,165,726 +0.27(+0.41%)
Oct 18, 2013 64.88 65.97 64.85 65.66 8,982,961 +1.12(+1.74%)
Oct 17, 2013 64.14 64.64 63.87 64.54 5,122,326 +0.14(+0.21%)
Oct 16, 2013 64.24 64.56 63.90 64.40 4,754,954 +0.39(+0.61%)
Oct 15, 2013 64.38 64.76 63.97 64.01 6,558,596 -0.37(-0.57%)
Oct 14, 2013 63.50 64.51 63.35 64.38 6,281,728 +0.47(+0.74%)
Oct 11, 2013 63.18 64.09 62.97 63.91 5,506,083 +0.66(+1.04%)
Oct 10, 2013 63.03 63.41 62.76 63.25 5,765,934 +0.90(+1.45%)
Oct 09, 2013 62.00 62.62 61.55 62.35 6,130,638 +0.50(+0.81%)
Oct 08, 2013 62.36 62.62 61.68 61.85 7,596,890 -0.51(-0.81%)
Oct 07, 2013 62.30 62.83 62.18 62.35 4,496,868 -0.50(-0.80%)
Oct 04, 2013 62.68 62.97 62.36 62.86 4,307,524 +0.17(+0.27%)
Oct 03, 2013 62.62 62.91 62.27 62.68 5,657,726 -0.07(-0.12%)
Oct 02, 2013 62.35 62.89 62.21 62.76 4,442,477 +0.23(+0.37%)
Oct 01, 2013 62.38 62.93 62.02 62.53 5,126,918 +0.27(+0.43%)
Sep 30, 2013 61.92 62.58 61.83 62.26 7,211,238 -0.30(-0.48%)
Sep 27, 2013 62.42 62.65 62.24 62.56 4,052,647 -0.30(-0.48%)
Sep 26, 2013 63.15 63.34 62.63 62.86 4,652,789 -0.22(-0.36%)
Sep 25, 2013 63.56 63.86 63.03 63.08 5,118,982 -0.46(-0.72%)
Sep 24, 2013 63.55 63.78 63.10 63.53 4,907,335 +0.06(+0.09%)
Sep 23, 2013 63.45 63.74 62.99 63.47 7,864,537 +0.21(+0.33%)
Sep 20, 2013 65.40 65.43 63.27 63.27 18,012,748 -2.24(-3.42%)
Sep 19, 2013 65.72 65.88 65.18 65.51 6,367,612 -0.07(-0.10%)
Sep 18, 2013 64.43 65.70 64.35 65.57 7,427,907 +0.57(+0.88%)
Sep 17, 2013 65.21 65.28 64.70 65.00 4,566,016 -0.08(-0.13%)
Sep 16, 2013 65.69 65.80 64.97 65.08 6,522,400 +0.13(+0.20%)
Sep 13, 2013 65.02 65.09 64.48 64.95 4,388,463 +0.13(+0.20%)
Sep 12, 2013 64.90 65.11 64.66 64.83 5,328,969 -0.22(-0.33%)
Sep 11, 2013 64.57 65.04 64.39 65.04 5,849,287 +0.39(+0.60%)
Sep 10, 2013 64.80 64.86 64.33 64.65 8,430,992 +0.76(+1.19%)
Sep 09, 2013 62.74 64.22 62.72 63.89 8,919,173 +1.64(+2.64%)
Sep 06, 2013 62.12 62.87 61.52 62.25 7,456,798 +0.33(+0.53%)
Sep 05, 2013 62.24 62.35 61.74 61.92 4,943,011 -0.44(-0.71%)
Sep 04, 2013 61.77 62.51 61.44 62.36 5,930,760 +0.77(+1.25%)
Sep 03, 2013 62.07 62.36 61.00 61.59 8,936,082 -0.02(-0.04%)
Aug 30, 2013 61.65 61.78 61.37 61.62 5,928,833 +0.01(+0.01%)
Aug 29, 2013 61.59 62.00 61.23 61.61 4,903,191 +0.06(+0.10%)
Aug 28, 2013 61.07 61.71 60.81 61.55 8,466,869 -0.19(-0.30%)
Aug 27, 2013 61.87 62.36 61.57 61.74 6,925,387 -0.64(-1.03%)
Aug 26, 2013 62.69 63.29 62.35 62.38 5,519,080 -0.25(-0.39%)
Aug 23, 2013 62.99 63.00 62.26 62.62 6,011,079 -0.21(-0.33%)
Aug 22, 2013 62.19 63.07 62.00 62.83 6,344,552 +0.92(+1.48%)
Aug 21, 2013 62.35 62.59 61.83 61.91 7,021,248 -0.69(-1.10%)
Aug 20, 2013 62.56 63.05 62.16 62.60 6,282,104 -0.25(-0.40%)
Aug 19, 2013 63.56 63.82 62.67 62.86 5,037,383 -0.72(-1.13%)
Aug 16, 2013 64.09 64.50 63.56 63.57 6,305,435 -0.52(-0.82%)
Aug 15, 2013 63.42 64.59 63.36 64.09 6,814,416 +0.03(+0.05%)
Aug 14, 2013 64.84 64.95 63.98 64.06 5,970,586 -0.56(-0.87%)
Aug 13, 2013 64.66 65.27 64.53 64.62 8,983,986 +0.19(+0.29%)
Aug 12, 2013 62.85 64.53 62.75 64.44 11,528,500 +1.35(+2.14%)
Aug 09, 2013 62.56 63.30 62.33 63.09 7,339,089 +0.41(+0.66%)
Aug 08, 2013 61.92 63.15 61.90 62.68 8,572,953 +1.14(+1.86%)
Aug 07, 2013 61.50 61.79 61.06 61.53 5,382,600 -0.07(-0.12%)
Aug 06, 2013 62.19 62.20 61.33 61.61 9,607,146 -0.77(-1.23%)
Aug 05, 2013 62.79 62.92 62.33 62.38 5,034,742 -0.55(-0.88%)
Aug 02, 2013 62.92 63.21 62.33 62.93 6,516,692 -0.10(-0.17%)
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.