Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 61.40 61.53 61.12 61.37 5,952,978 +0.01(+0.01%)
Aug 29, 2013 61.34 61.75 60.98 61.36 4,923,159 +0.06(+0.10%)
Aug 28, 2013 60.82 61.46 60.56 61.30 8,501,350 -0.19(-0.30%)
Aug 27, 2013 61.62 62.11 61.32 61.48 6,953,591 -0.64(-1.03%)
Aug 26, 2013 62.44 63.03 62.09 62.12 5,541,556 -0.25(-0.39%)
Aug 23, 2013 62.73 62.75 62.01 62.37 6,035,560 -0.21(-0.33%)
Aug 22, 2013 61.94 62.82 61.75 62.58 6,370,391 +0.91(+1.48%)
Aug 21, 2013 62.09 62.34 61.58 61.66 7,049,842 -0.68(-1.10%)
Aug 20, 2013 62.30 62.79 61.91 62.35 6,307,688 -0.25(-0.40%)
Aug 19, 2013 63.31 63.56 62.41 62.60 5,057,897 -0.71(-1.13%)
Aug 16, 2013 63.83 64.24 63.31 63.31 6,331,114 -0.52(-0.82%)
Aug 15, 2013 63.17 64.33 63.11 63.83 6,842,168 +0.03(+0.05%)
Aug 14, 2013 64.58 64.68 63.72 63.80 5,994,902 -0.56(-0.87%)
Aug 13, 2013 64.40 65.00 64.27 64.36 9,020,573 +0.19(+0.29%)
Aug 12, 2013 62.59 64.27 62.50 64.18 11,575,450 +1.35(+2.14%)
Aug 09, 2013 62.30 63.04 62.08 62.83 7,368,978 +0.41(+0.66%)
Aug 08, 2013 61.67 62.89 61.65 62.42 8,607,867 +1.14(+1.86%)
Aug 07, 2013 61.25 61.54 60.82 61.28 5,404,520 -0.07(-0.12%)
Aug 06, 2013 61.94 61.95 61.08 61.36 9,646,271 -0.77(-1.23%)
Aug 05, 2013 62.53 62.67 62.08 62.12 5,055,246 -0.55(-0.88%)
Aug 02, 2013 62.67 62.96 62.08 62.67 6,543,232 -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.