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, 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 22,196,300 +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 89.81 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 88.69 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%)
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.