Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 62.14 62.38 61.59 61.64 9,432,613 -0.21(-0.34%)
Jul 30, 2013 62.06 62.27 61.46 61.85 7,082,981 +0.13(+0.20%)
Jul 29, 2013 61.28 61.97 60.96 61.72 12,197,890 +0.71(+1.17%)
Jul 26, 2013 60.88 61.02 60.54 61.01 7,706,188 -0.06(-0.10%)
Jul 25, 2013 61.00 61.40 60.48 61.07 13,371,491 -0.97(-1.56%)
Jul 24, 2013 62.88 63.40 61.44 62.04 22,330,218 -1.55(-2.43%)
Jul 23, 2013 63.56 64.22 63.28 63.58 9,269,012 -0.36(-0.56%)
Jul 22, 2013 63.73 64.35 63.64 63.94 6,505,617 +0.26(+0.41%)
Jul 19, 2013 63.53 63.85 63.31 63.68 6,841,247 -0.05(-0.08%)
Jul 18, 2013 63.85 64.38 63.51 63.73 9,477,568 -0.19(-0.29%)
Jul 17, 2013 65.30 65.71 63.41 63.92 20,421,620 -1.18(-1.81%)
Jul 16, 2013 64.53 65.36 64.54 65.10 7,357,920 +0.57(+0.88%)
Jul 15, 2013 64.41 64.99 64.37 64.53 5,638,425 +0.17(+0.26%)
Jul 12, 2013 63.96 64.43 63.89 64.36 6,607,001 +0.35(+0.54%)
Jul 11, 2013 63.84 64.15 63.57 64.01 7,360,733 +1.28(+2.05%)
Jul 10, 2013 63.07 63.33 62.60 62.73 5,754,158 -0.27(-0.43%)
Jul 09, 2013 62.07 63.68 61.95 63.00 10,678,567 +1.57(+2.56%)
Jul 08, 2013 60.84 61.43 60.73 61.43 6,610,235 +0.78(+1.29%)
Jul 05, 2013 60.93 61.01 60.10 60.65 6,534,931 +0.21(+0.35%)
Jul 03, 2013 60.65 60.91 60.22 60.43 3,966,864 -0.47(-0.76%)
Jul 02, 2013 61.11 61.72 60.57 60.90 4,957,504 -0.18(-0.29%)
Jul 01, 2013 61.31 61.47 60.74 61.07 6,334,103 +0.17(+0.28%)
Jun 28, 2013 61.10 61.42 60.77 60.90 11,447,156 -0.35(-0.57%)
Jun 27, 2013 60.95 61.41 60.95 61.25 6,309,981 +0.63(+1.05%)
Jun 26, 2013 61.22 61.60 60.32 60.62 9,416,517 -0.17(-0.28%)
Jun 25, 2013 60.79 61.04 60.52 60.79 8,465,386 +0.60(+0.99%)
Jun 24, 2013 60.59 60.73 59.85 60.19 10,192,785 -1.18(-1.92%)
Jun 21, 2013 62.03 62.03 60.49 61.37 13,187,766 -0.06(-0.10%)
Jun 20, 2013 61.42 61.78 60.80 61.43 10,332,656 -0.78(-1.25%)
Jun 19, 2013 62.39 62.97 62.20 62.20 6,381,656 -0.22(-0.35%)
Jun 18, 2013 62.09 62.66 61.99 62.42 5,043,681 +0.47(+0.75%)
Jun 17, 2013 61.69 62.34 61.59 61.96 5,943,844 +0.04(+0.06%)
Jun 14, 2013 62.76 62.86 61.58 61.92 6,974,986 -0.94(-1.49%)
Jun 13, 2013 61.52 62.96 61.42 62.86 8,578,435 +1.42(+2.32%)
Jun 12, 2013 62.14 62.30 61.29 61.44 6,430,956 -0.23(-0.37%)
Jun 11, 2013 61.30 62.00 61.01 61.66 7,147,554 -0.21(-0.33%)
Jun 10, 2013 62.54 62.59 61.75 61.87 6,724,885 -0.63(-1.00%)
Jun 07, 2013 62.50 63.03 61.75 62.50 7,415,335 +0.48(+0.77%)
Jun 06, 2013 62.24 62.25 61.50 62.02 9,493,619 -0.31(-0.50%)
Jun 05, 2013 63.10 63.30 62.19 62.33 9,967,136 -1.11(-1.75%)
Jun 04, 2013 63.46 63.84 63.08 63.44 6,915,190 -0.15(-0.24%)
Jun 03, 2013 63.43 63.72 63.30 63.59 8,252,242 +0.24(+0.38%)
May 31, 2013 63.67 64.20 63.35 63.35 7,480,612 -0.45(-0.71%)
May 30, 2013 63.84 64.23 63.49 63.80 4,752,775 -0.06(-0.09%)
May 29, 2013 63.30 63.98 63.00 63.86 6,921,329 +0.22(+0.35%)
May 28, 2013 64.26 64.52 63.42 63.64 7,856,231 -0.01(-0.02%)
May 24, 2013 63.69 64.03 63.33 63.65 6,282,457 -0.55(-0.85%)
May 23, 2013 63.52 64.51 63.33 64.20 8,162,094 -0.55(-0.86%)
May 22, 2013 65.04 65.78 64.34 64.75 8,776,645 -0.30(-0.45%)
May 21, 2013 65.45 65.70 64.77 65.05 6,410,066 -0.17(-0.26%)
May 20, 2013 64.65 65.53 64.43 65.22 7,589,362 +0.49(+0.75%)
May 17, 2013 64.52 64.87 64.31 64.73 9,065,427 +0.66(+1.03%)
May 16, 2013 63.90 64.71 63.57 64.07 11,095,844 -0.16(-0.25%)
May 15, 2013 64.21 64.37 63.82 64.23 9,381,936 -0.79(-1.21%)
May 13, 2013 65.11 65.33 64.79 65.02 7,427,719 -0.41(-0.62%)
May 10, 2013 66.42 66.63 64.90 65.43 9,437,398 -0.98(-1.48%)
May 09, 2013 66.43 66.96 66.12 66.41 6,996,604 -0.27(-0.40%)
May 08, 2013 66.27 66.74 65.84 66.68 10,061,251 +0.38(+0.58%)
May 07, 2013 65.05 66.31 64.91 66.29 14,094,400 +1.62(+2.51%)
May 06, 2013 64.33 64.94 64.15 64.67 8,642,528 +0.45(+0.70%)
May 03, 2013 63.19 64.59 62.21 64.22 16,104,886 +2.01(+3.23%)
May 02, 2013 61.53 62.43 61.35 62.21 7,854,879 +0.87(+1.42%)
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.