Caterpillar (NY: CAT )

233.71 -2.42 (-1.02%)
Streaming Delayed Price Updated: 12:17 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 71.75 73.72 71.63 73.11 12,550,814 +0.55(+0.76%)
Jan 30, 2014 71.26 73.07 70.64 72.56 17,469,806 +2.01(+2.85%)
Jan 29, 2014 71.09 71.59 70.29 70.55 10,428,809 -1.44(-2.00%)
Jan 28, 2014 71.16 72.15 71.12 71.99 12,077,910 +0.92(+1.29%)
Jan 27, 2014 71.45 71.87 69.34 71.07 28,510,384 +3.99(+5.94%)
Jan 24, 2014 68.50 68.50 66.86 67.09 10,427,806 -1.80(-2.61%)
Jan 23, 2014 69.06 69.35 68.55 68.88 6,414,499 -0.90(-1.29%)
Jan 22, 2014 70.53 70.71 69.56 69.79 6,149,136 -0.75(-1.06%)
Jan 21, 2014 71.31 71.51 69.79 70.54 7,099,285 -0.65(-0.92%)
Jan 17, 2014 71.74 71.19 71.19 71.19 8,777,267 -0.44(-0.62%)
Jan 16, 2014 71.54 72.29 71.39 71.63 6,098,682 +0.16(+0.22%)
Jan 15, 2014 70.05 72.09 70.05 71.48 13,084,426 +1.43(+2.04%)
Jan 14, 2014 69.50 70.16 69.50 70.05 4,796,662 +0.52(+0.75%)
Jan 13, 2014 69.81 70.59 69.47 69.53 6,740,448 -0.48(-0.69%)
Jan 10, 2014 69.16 70.08 69.06 70.01 7,004,077 +0.62(+0.89%)
Jan 09, 2014 69.04 69.46 68.60 69.39 5,772,263 +0.44(+0.64%)
Jan 08, 2014 68.67 69.47 68.58 68.95 5,719,779 +0.16(+0.24%)
Jan 07, 2014 68.66 69.02 68.65 68.79 4,540,469 +0.22(+0.33%)
Jan 06, 2014 69.76 69.85 68.36 68.56 6,758,757 -0.91(-1.31%)
Jan 03, 2014 69.61 69.81 69.30 69.47 4,812,597 -0.04(-0.06%)
Jan 02, 2014 69.93 69.96 69.09 69.51 6,329,723 -0.73(-1.04%)
Dec 31, 2013 70.39 70.24 70.24 70.24 4,006,444 -0.05(-0.07%)
Dec 30, 2013 70.27 70.41 69.83 70.29 3,393,679 +0.00(+0.00%)
Dec 27, 2013 70.49 70.72 70.05 70.29 4,362,270 -0.22(-0.31%)
Dec 26, 2013 70.38 70.90 70.15 70.50 6,193,680 +0.19(+0.26%)
Dec 24, 2013 69.61 70.37 69.61 70.32 3,459,362 +0.73(+1.06%)
Dec 23, 2013 69.08 69.67 69.05 69.58 7,403,172 +0.80(+1.16%)
Dec 20, 2013 67.92 68.92 67.92 68.79 9,553,841 +1.08(+1.59%)
Dec 19, 2013 67.68 67.94 67.49 67.71 5,496,525 -0.49(-0.71%)
Dec 18, 2013 67.27 68.42 67.02 68.20 9,001,897 +0.97(+1.44%)
Dec 17, 2013 67.46 67.80 66.81 67.23 6,139,667 -0.36(-0.53%)
Dec 16, 2013 66.88 67.95 66.86 67.59 9,019,119 +1.03(+1.55%)
Dec 13, 2013 66.26 66.70 66.19 66.56 5,472,862 +0.37(+0.56%)
Dec 12, 2013 65.99 66.29 65.62 66.19 5,883,558 +0.22(+0.34%)
Dec 11, 2013 66.54 66.69 65.84 65.96 7,259,777 -0.88(-1.32%)
Dec 10, 2013 66.50 67.19 66.46 66.84 6,446,767 +0.26(+0.38%)
Dec 09, 2013 66.35 66.93 66.18 66.59 7,787,195 +0.46(+0.69%)
Dec 06, 2013 65.79 66.19 65.69 66.13 7,448,215 +0.84(+1.29%)
Dec 05, 2013 64.91 65.42 64.74 65.29 6,835,245 +0.34(+0.52%)
Dec 04, 2013 64.78 65.27 64.28 64.95 6,783,237 +0.08(+0.12%)
Dec 03, 2013 64.82 64.93 64.41 64.87 5,064,659 -0.29(-0.45%)
Dec 02, 2013 65.51 65.82 65.00 65.17 6,250,243 -0.27(-0.41%)
Nov 29, 2013 65.47 65.88 65.38 65.44 2,953,464 -0.05(-0.08%)
Nov 27, 2013 65.30 65.69 65.23 65.49 3,947,941 +0.24(+0.37%)
Nov 26, 2013 65.59 65.61 64.98 65.25 4,944,599 -0.03(-0.05%)
Nov 25, 2013 65.28 65.70 64.87 65.28 10,455,806 +1.18(+1.83%)
Nov 22, 2013 63.60 64.16 63.43 64.11 5,702,225 +0.59(+0.93%)
Nov 21, 2013 64.24 64.27 63.32 63.52 8,025,800 -0.43(-0.68%)
Nov 20, 2013 64.34 64.75 63.78 63.95 9,591,003 -0.77(-1.18%)
Nov 19, 2013 65.06 65.36 64.57 64.72 6,461,172 -0.29(-0.44%)
Nov 18, 2013 65.01 65.72 64.77 65.00 6,196,143 +0.23(+0.36%)
Nov 15, 2013 64.97 65.06 64.59 64.77 6,134,350 -0.02(-0.02%)
Nov 14, 2013 64.97 65.13 64.63 64.79 5,811,495 -0.34(-0.52%)
Nov 13, 2013 64.55 65.17 64.20 65.13 5,110,061 +0.27(+0.42%)
Nov 12, 2013 64.96 65.19 64.61 64.86 4,502,979 -0.23(-0.36%)
Nov 11, 2013 65.12 65.34 64.83 65.09 3,261,248 -0.07(-0.11%)
Nov 08, 2013 64.60 65.22 64.59 65.16 5,892,082 +0.46(+0.71%)
Nov 07, 2013 64.93 65.30 64.59 64.70 7,022,089 -0.44(-0.68%)
Nov 06, 2013 65.20 65.25 64.86 65.14 4,741,692 +0.13(+0.20%)
Nov 05, 2013 64.67 65.12 64.48 65.01 5,174,290 +0.12(+0.19%)
Nov 04, 2013 64.83 64.96 64.55 64.89 5,032,264 +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.