Skip to main content

Caterpillar (NY: CAT )

364.79 +0.14 (+0.04%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 69.99 71.91 69.87 71.31 12,867,088 +0.54(+0.76%)
Jan 30, 2014 69.51 71.27 68.90 70.78 17,910,036 +1.96(+2.85%)
Jan 29, 2014 69.34 69.83 68.57 68.82 10,691,610 -1.40(-2.00%)
Jan 28, 2014 69.41 70.37 69.37 70.22 12,382,267 +0.90(+1.29%)
Jan 27, 2014 69.69 70.10 67.64 69.33 29,228,832 +3.89(+5.94%)
Jan 24, 2014 66.81 66.82 65.21 65.44 10,690,581 -1.75(-2.61%)
Jan 23, 2014 67.36 67.65 66.86 67.19 6,576,141 -0.88(-1.29%)
Jan 22, 2014 68.79 68.97 67.85 68.07 6,304,091 -0.73(-1.06%)
Jan 21, 2014 69.56 69.75 68.07 68.80 7,278,183 -0.64(-0.92%)
Jan 17, 2014 69.98 69.44 69.44 69.44 8,998,450 -0.43(-0.62%)
Jan 16, 2014 69.78 70.52 69.64 69.87 6,252,366 +0.15(+0.22%)
Jan 15, 2014 68.32 70.32 68.32 69.72 13,414,149 +1.40(+2.04%)
Jan 14, 2014 67.80 68.44 67.80 68.32 4,917,536 +0.51(+0.75%)
Jan 13, 2014 68.10 68.85 67.76 67.82 6,910,304 -0.47(-0.69%)
Jan 10, 2014 67.46 68.35 67.37 68.29 7,180,577 +0.60(+0.89%)
Jan 09, 2014 67.34 67.75 66.91 67.68 5,917,722 +0.43(+0.64%)
Jan 08, 2014 66.98 67.77 66.90 67.25 5,863,915 +0.16(+0.24%)
Jan 07, 2014 66.97 67.32 66.96 67.09 4,654,887 +0.22(+0.33%)
Jan 06, 2014 68.05 68.13 66.68 66.88 6,929,075 -0.89(-1.31%)
Jan 03, 2014 67.90 68.09 67.59 67.77 4,933,872 -0.04(-0.06%)
Jan 02, 2014 68.21 68.24 67.40 67.80 6,489,229 -0.71(-1.04%)
Dec 31, 2013 68.66 68.51 68.51 68.51 4,107,405 -0.05(-0.07%)
Dec 30, 2013 68.54 68.68 68.11 68.56 3,479,198 +0.00(+0.00%)
Dec 27, 2013 68.76 68.98 68.32 68.56 4,472,198 -0.21(-0.31%)
Dec 26, 2013 68.65 69.16 68.43 68.77 6,349,759 +0.18(+0.26%)
Dec 24, 2013 67.90 68.64 67.89 68.59 3,546,537 +0.72(+1.06%)
Dec 23, 2013 67.38 67.95 67.35 67.87 7,589,729 +0.78(+1.16%)
Dec 20, 2013 66.25 67.23 66.25 67.09 9,794,594 +1.05(+1.59%)
Dec 19, 2013 66.02 66.27 65.83 66.05 5,635,035 -0.48(-0.71%)
Dec 18, 2013 65.62 66.74 65.37 66.52 9,228,741 +0.94(+1.44%)
Dec 17, 2013 65.80 66.13 65.17 65.58 6,294,384 -0.35(-0.53%)
Dec 16, 2013 65.23 66.28 65.22 65.93 9,246,397 +1.00(+1.55%)
Dec 13, 2013 64.64 65.06 64.56 64.92 5,610,776 +0.36(+0.56%)
Dec 12, 2013 64.37 64.66 64.01 64.56 6,031,821 +0.22(+0.34%)
Dec 11, 2013 64.91 65.05 64.22 64.34 7,442,720 -0.86(-1.32%)
Dec 10, 2013 64.86 65.54 64.82 65.20 6,609,223 +0.25(+0.38%)
Dec 09, 2013 64.72 65.28 64.55 64.95 7,983,429 +0.45(+0.69%)
Dec 06, 2013 64.17 64.57 64.08 64.51 7,635,907 +0.82(+1.29%)
Dec 05, 2013 63.31 63.81 63.15 63.68 7,007,491 +0.33(+0.52%)
Dec 04, 2013 63.19 63.66 62.70 63.35 6,954,172 +0.08(+0.12%)
Dec 03, 2013 63.22 63.34 62.82 63.28 5,192,287 -0.29(-0.45%)
Dec 02, 2013 63.90 64.20 63.40 63.56 6,407,747 -0.26(-0.41%)
Nov 29, 2013 63.86 64.27 63.78 63.83 3,027,890 -0.05(-0.08%)
Nov 27, 2013 63.70 64.08 63.62 63.88 4,047,427 +0.23(+0.37%)
Nov 26, 2013 63.98 64.00 63.38 63.65 5,069,201 -0.03(-0.05%)
Nov 25, 2013 63.68 64.08 63.28 63.68 10,719,288 +1.15(+1.83%)
Nov 22, 2013 62.03 62.58 61.87 62.53 5,845,919 +0.57(+0.93%)
Nov 21, 2013 62.66 62.69 61.77 61.96 8,228,047 -0.42(-0.68%)
Nov 20, 2013 62.76 63.16 62.21 62.38 9,832,692 -0.75(-1.18%)
Nov 19, 2013 63.46 63.75 62.99 63.13 6,623,991 -0.28(-0.44%)
Nov 18, 2013 63.41 64.11 63.18 63.41 6,352,284 +0.23(+0.36%)
Nov 15, 2013 63.38 63.46 63.00 63.18 6,288,933 -0.02(-0.02%)
Nov 14, 2013 63.38 63.53 63.04 63.19 5,957,943 -0.33(-0.52%)
Nov 13, 2013 62.97 63.56 62.62 63.53 5,238,832 +0.26(+0.42%)
Nov 12, 2013 63.36 63.59 63.02 63.26 4,616,452 -0.23(-0.36%)
Nov 11, 2013 63.52 63.73 63.24 63.49 3,343,431 -0.07(-0.11%)
Nov 08, 2013 63.01 63.62 63.00 63.56 6,040,560 +0.45(+0.71%)
Nov 07, 2013 63.34 63.70 63.00 63.11 7,199,043 -0.43(-0.68%)
Nov 06, 2013 63.60 63.65 63.26 63.54 4,861,181 +0.13(+0.20%)
Nov 05, 2013 63.08 63.52 62.89 63.41 5,304,680 +0.12(+0.19%)
Nov 04, 2013 63.23 63.37 62.96 63.29 5,159,075 +0.23(+0.36%)
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.