Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 97.99 98.71 97.90 98.39 7,155,331 -0.26(-0.26%)
Jan 30, 2013 98.83 98.96 98.25 98.65 5,682,020 +0.05(+0.05%)
Jan 29, 2013 97.92 99.20 97.72 98.60 6,961,280 +1.15(+1.18%)
Jan 28, 2013 95.58 98.74 96.43 97.45 15,997,943 +1.87(+1.96%)
Jan 25, 2013 95.92 96.28 94.66 95.58 8,907,230 -1.02(-1.06%)
Jan 24, 2013 96.00 97.74 96.00 96.60 5,816,298 -0.25(-0.26%)
Jan 23, 2013 97.48 97.72 96.60 96.85 4,970,920 -0.87(-0.89%)
Jan 22, 2013 96.39 97.73 96.05 97.72 8,326,670 +0.10(+0.10%)
Jan 18, 2013 96.43 97.62 96.09 97.62 8,330,896 +1.92(+2.01%)
Jan 17, 2013 95.71 96.29 95.09 95.70 4,824,324 +0.51(+0.54%)
Jan 16, 2013 95.10 95.67 94.83 95.19 3,809,684 -0.48(-0.50%)
Jan 15, 2013 94.21 95.83 94.18 95.67 4,789,756 +1.04(+1.10%)
Jan 14, 2013 95.32 95.48 94.15 94.63 3,685,731 -0.56(-0.59%)
Jan 11, 2013 94.56 95.39 94.12 95.19 4,288,422 +0.11(+0.12%)
Jan 10, 2013 95.11 95.19 94.23 95.08 4,597,083 +0.64(+0.68%)
Jan 09, 2013 94.10 94.77 94.10 94.44 3,545,954 +0.44(+0.47%)
Jan 08, 2013 94.67 95.19 93.57 94.00 5,602,531 -1.21(-1.27%)
Jan 07, 2013 94.57 95.67 94.40 95.21 5,368,767 +0.29(+0.31%)
Jan 04, 2013 94.57 94.92 94.04 94.92 5,658,831 +0.52(+0.55%)
Jan 03, 2013 93.22 94.99 92.89 94.40 9,330,149 +0.90(+0.96%)
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.