Caterpillar (NY: CAT )

212.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 96.63 97.52 96.30 96.97 5,411,245 +0.27(+0.28%)
Feb 27, 2014 97.21 97.64 96.52 96.70 4,337,647 -0.50(-0.51%)
Feb 26, 2014 96.66 97.91 96.34 97.20 4,753,899 +0.79(+0.82%)
Feb 25, 2014 96.84 96.98 95.83 96.41 5,738,070 -0.91(-0.94%)
Feb 24, 2014 97.62 98.24 97.27 97.32 4,887,758 -0.18(-0.18%)
Feb 21, 2014 97.11 97.95 96.92 97.50 5,558,694 +0.58(+0.60%)
Feb 20, 2014 96.51 97.52 95.30 96.92 7,716,265 +0.71(+0.74%)
Feb 19, 2014 96.19 97.67 96.11 96.21 5,865,193 -0.35(-0.36%)
Feb 18, 2014 95.85 96.94 95.85 96.56 4,871,723 +0.01(+0.01%)
Feb 14, 2014 95.86 96.55 96.55 96.55 4,145,300 +0.44(+0.46%)
Feb 13, 2014 95.29 96.41 95.11 96.11 4,386,723 -0.06(-0.06%)
Feb 12, 2014 95.31 96.64 95.17 96.17 8,001,954 +1.21(+1.27%)
Feb 11, 2014 94.62 95.34 94.28 94.96 6,005,711 +0.46(+0.49%)
Feb 10, 2014 94.97 94.98 93.63 94.50 5,433,164 -0.37(-0.39%)
Feb 07, 2014 94.17 95.24 93.88 94.87 9,665,197 +1.04(+1.11%)
Feb 06, 2014 91.94 94.23 91.79 93.83 6,836,763 +1.87(+2.03%)
Feb 05, 2014 92.24 92.51 91.06 91.96 5,134,246 -0.54(-0.58%)
Feb 04, 2014 92.48 92.65 91.49 92.50 6,839,594 +0.08(+0.09%)
Feb 03, 2014 93.74 93.94 91.95 92.42 8,993,975 -1.49(-1.59%)
Jan 31, 2014 92.16 94.69 92.01 93.91 9,771,234 +0.71(+0.76%)
Jan 30, 2014 91.53 93.85 90.73 93.20 13,600,835 +2.58(+2.85%)
Jan 29, 2014 91.31 91.96 90.29 90.62 8,119,181 -1.85(-2.00%)
Jan 28, 2014 91.40 92.67 91.35 92.47 9,403,062 +1.18(+1.29%)
Jan 27, 2014 91.77 92.31 89.07 91.29 22,196,301 +5.12(+5.94%)
Jan 24, 2014 87.98 87.99 85.88 86.17 8,118,400 -2.31(-2.61%)
Jan 23, 2014 88.70 89.08 88.05 88.48 4,993,905 -1.16(-1.29%)
Jan 22, 2014 90.59 90.82 89.35 89.64 4,787,311 -0.96(-1.06%)
Jan 21, 2014 91.60 91.85 89.64 90.60 5,527,034 -0.84(-0.92%)
Jan 17, 2014 92.15 91.44 91.44 91.44 6,833,400 -0.57(-0.62%)
Jan 16, 2014 91.89 92.86 91.70 92.01 4,748,031 -0.40(-0.43%)
Jan 15, 2014 90.56 93.20 90.56 92.41 10,120,527 +1.85(+2.04%)
Jan 14, 2014 89.86 90.71 89.86 90.56 3,710,117 +0.67(+0.75%)
Jan 13, 2014 90.26 91.26 89.82 89.89 5,213,594 -0.62(-0.69%)
Jan 10, 2014 89.41 90.60 89.29 90.51 5,417,506 +0.80(+0.89%)
Jan 09, 2014 89.26 89.80 88.68 89.71 4,464,724 +0.57(+0.64%)
Jan 08, 2014 88.78 89.82 88.67 89.14 4,424,128 +0.21(+0.24%)
Jan 07, 2014 88.77 89.23 88.75 88.93 3,511,957 +0.29(+0.33%)
Jan 06, 2014 90.19 90.30 88.38 88.64 5,227,756 -1.18(-1.31%)
Jan 03, 2014 90.00 90.25 89.59 89.82 3,722,442 -0.05(-0.06%)
Jan 02, 2014 90.41 90.45 89.33 89.87 4,895,907 -0.94(-1.04%)
Dec 31, 2013 91.00 90.81 90.81 90.81 3,098,900 -0.06(-0.07%)
Dec 30, 2013 90.85 91.03 90.28 90.87 2,624,939 +0.00(+0.00%)
Dec 27, 2013 91.14 91.43 90.56 90.87 3,374,124 -0.28(-0.31%)
Dec 26, 2013 90.99 91.67 90.70 91.15 4,790,681 +0.24(+0.26%)
Dec 24, 2013 90.00 90.98 89.99 90.91 2,675,744 +0.95(+1.06%)
Dec 23, 2013 89.31 90.07 89.27 89.96 5,726,197 +1.03(+1.16%)
Dec 20, 2013 87.81 89.11 87.81 88.93 7,389,694 +1.39(+1.59%)
Dec 19, 2013 87.50 87.84 87.26 87.54 4,251,446 -0.63(-0.71%)
Dec 18, 2013 86.97 88.46 86.65 88.17 6,962,777 +1.25(+1.44%)
Dec 17, 2013 87.22 87.65 86.38 86.92 4,748,903 -0.46(-0.53%)
Dec 16, 2013 86.46 87.85 86.44 87.38 6,976,098 +1.33(+1.55%)
Dec 13, 2013 85.67 86.23 85.57 86.05 4,233,143 +0.48(+0.56%)
Dec 12, 2013 85.32 85.70 84.84 85.57 4,550,808 +0.29(+0.34%)
Dec 11, 2013 86.03 86.22 85.12 85.28 5,615,284 -1.14(-1.32%)
Dec 10, 2013 85.97 86.87 85.92 86.42 4,986,438 +0.33(+0.38%)
Dec 09, 2013 85.78 86.53 85.56 86.09 6,023,231 +0.59(+0.69%)
Dec 06, 2013 85.06 85.58 84.93 85.50 5,761,037 +1.09(+1.29%)
Dec 05, 2013 83.92 84.58 83.70 84.41 5,286,918 +0.44(+0.52%)
Dec 04, 2013 83.75 84.38 83.11 83.97 5,246,691 +0.10(+0.12%)
Dec 03, 2013 83.80 83.95 83.27 83.87 3,917,407 -0.38(-0.45%)
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.