Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 85.82 85.95 85.95 85.95 5,630,464 +0.33(+0.39%)
Aug 28, 2014 85.13 85.76 84.95 85.62 4,100,794 +0.08(+0.09%)
Aug 27, 2014 85.21 85.84 85.21 85.55 4,164,426 +0.39(+0.45%)
Aug 26, 2014 85.15 85.61 85.10 85.16 3,636,425 +0.07(+0.08%)
Aug 25, 2014 85.08 85.37 84.90 85.09 3,830,304 +0.52(+0.62%)
Aug 22, 2014 84.78 84.97 83.96 84.57 5,848,203 -0.52(-0.61%)
Aug 21, 2014 85.25 85.56 84.75 85.09 5,225,777 +0.21(+0.25%)
Aug 20, 2014 84.63 85.23 84.50 84.88 6,778,065 +0.32(+0.37%)
Aug 19, 2014 84.53 84.87 84.22 84.56 4,622,249 +0.25(+0.30%)
Aug 18, 2014 84.08 84.40 83.76 84.31 4,414,466 +0.98(+1.17%)
Aug 15, 2014 83.54 83.83 82.87 83.33 5,201,651 +0.06(+0.08%)
Aug 14, 2014 83.15 83.54 82.74 83.27 5,302,547 +0.39(+0.48%)
Aug 13, 2014 82.22 83.14 82.22 82.87 5,919,426 +0.65(+0.80%)
Aug 12, 2014 82.42 82.87 82.06 82.22 5,330,638 -0.13(-0.16%)
Aug 11, 2014 82.44 82.63 81.90 82.35 6,595,700 +0.96(+1.18%)
Aug 08, 2014 80.39 81.37 80.21 81.39 5,956,022 +1.06(+1.31%)
Aug 07, 2014 80.90 81.54 80.29 80.34 7,300,246 +0.35(+0.44%)
Aug 06, 2014 79.41 80.26 79.29 79.98 7,013,179 -0.01(-0.01%)
Aug 05, 2014 79.68 80.75 79.55 79.99 7,187,919 -0.24(-0.30%)
Aug 04, 2014 79.09 80.42 78.89 80.23 5,574,709 +1.02(+1.28%)
Aug 01, 2014 79.22 79.48 78.11 79.22 7,628,697 -0.18(-0.23%)
Jul 31, 2014 80.57 80.93 79.39 79.40 8,043,711 -2.07(-2.54%)
Jul 30, 2014 82.81 83.00 81.19 81.47 7,437,015 -1.03(-1.25%)
Jul 29, 2014 82.75 83.88 82.50 82.50 10,084,261 +0.43(+0.52%)
Jul 28, 2014 82.57 82.67 81.31 82.08 5,677,583 -0.55(-0.67%)
Jul 25, 2014 82.07 83.02 82.04 82.63 5,236,625 -0.15(-0.18%)
Jul 24, 2014 83.22 83.72 82.03 82.78 11,026,931 -2.63(-3.08%)
Jul 23, 2014 86.52 86.67 85.28 85.41 5,609,640 -1.32(-1.53%)
Jul 22, 2014 87.35 87.70 86.53 86.73 3,652,765 -0.13(-0.15%)
Jul 21, 2014 86.69 87.12 86.25 86.87 2,634,105 +0.05(+0.05%)
Jul 18, 2014 86.24 86.82 85.94 86.82 3,077,078 +0.87(+1.01%)
Jul 17, 2014 87.00 87.22 85.84 85.95 4,014,378 -1.28(-1.47%)
Jul 16, 2014 86.28 87.29 86.08 87.24 4,807,596 +1.21(+1.41%)
Jul 15, 2014 86.34 86.45 85.67 86.03 4,102,697 -0.19(-0.22%)
Jul 14, 2014 86.48 86.96 86.21 86.21 3,009,370 +0.10(+0.12%)
Jul 11, 2014 85.75 86.14 85.09 86.11 2,544,546 +0.47(+0.55%)
Jul 10, 2014 84.69 85.81 84.42 85.64 2,933,138 -0.61(-0.71%)
Jul 09, 2014 85.98 86.37 85.69 86.25 2,894,771 +0.53(+0.62%)
Jul 08, 2014 86.31 86.44 85.67 85.72 2,980,719 -0.55(-0.64%)
Jul 07, 2014 86.28 86.50 85.81 86.27 3,421,267 -0.72(-0.83%)
Jul 03, 2014 86.06 86.99 86.99 86.99 3,672,754 +1.19(+1.39%)
Jul 02, 2014 85.61 86.10 85.59 85.80 2,361,072 +0.31(+0.36%)
Jul 01, 2014 85.42 85.95 85.37 85.49 2,995,990 +0.39(+0.46%)
Jun 30, 2014 85.11 85.38 84.55 85.10 2,872,127 -0.09(-0.10%)
Jun 27, 2014 84.84 85.27 84.37 85.19 4,637,943 +0.20(+0.24%)
Jun 26, 2014 85.01 85.20 84.46 84.98 1,939,891 +0.06(+0.07%)
Jun 25, 2014 84.17 85.27 84.08 84.92 2,778,876 +0.49(+0.58%)
Jun 24, 2014 85.02 85.63 83.79 84.43 3,655,668 -0.76(-0.89%)
Jun 23, 2014 85.56 86.02 84.80 85.19 3,625,890 -0.47(-0.55%)
Jun 20, 2014 84.62 85.77 84.29 85.66 9,923,411 +1.67(+1.99%)
Jun 19, 2014 83.79 84.12 83.55 83.99 3,302,703 -0.18(-0.21%)
Jun 18, 2014 83.50 84.26 83.05 84.17 2,816,410 +0.63(+0.76%)
Jun 17, 2014 83.41 83.79 83.01 83.54 2,723,505 -0.11(-0.13%)
Jun 16, 2014 83.40 83.70 82.80 83.64 2,665,708 +0.03(+0.04%)
Jun 13, 2014 83.44 83.97 83.07 83.61 2,565,527 +0.09(+0.11%)
Jun 12, 2014 84.94 84.97 83.36 83.52 4,317,379 -1.60(-1.88%)
Jun 11, 2014 85.31 85.34 84.84 85.12 3,461,678 -0.49(-0.57%)
Jun 10, 2014 84.97 85.75 84.89 85.60 6,008,202 +0.88(+1.04%)
Jun 06, 2014 83.86 84.86 83.78 84.72 5,490,361 +0.96(+1.14%)
Jun 05, 2014 82.07 83.89 82.05 83.76 6,820,107 +2.08(+2.54%)
Jun 04, 2014 81.77 82.31 81.50 81.69 3,673,445 -0.14(-0.17%)
Jun 03, 2014 80.99 81.89 80.70 81.83 4,636,335 +0.57(+0.70%)
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.