Caterpillar (NY: CAT )

177.51 -1.30 (-0.73%)
Streaming Delayed Price Updated: 12:17 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 101.35 102.37 100.84 101.41 5,367,845 +1.25(+1.25%)
Oct 30, 2014 99.63 100.58 99.06 100.16 2,649,593 -0.03(-0.03%)
Oct 29, 2014 101.53 101.84 99.84 100.19 4,426,350 -0.97(-0.96%)
Oct 28, 2014 99.44 101.16 99.03 101.16 5,069,307 +2.62(+2.66%)
Oct 27, 2014 98.68 99.44 99.44 98.54 4,346,054 -0.90(-0.91%)
Oct 24, 2014 99.51 99.68 98.37 99.44 4,133,823 +0.17(+0.17%)
Oct 23, 2014 97.60 99.94 97.34 99.27 11,669,485 +4.70(+4.97%)
Oct 22, 2014 95.53 95.98 94.05 94.57 6,215,139 -1.32(-1.38%)
Oct 21, 2014 95.04 96.32 95.04 95.89 3,995,087 +1.86(+1.98%)
Oct 20, 2014 94.53 94.81 93.27 94.03 4,274,379 -1.02(-1.07%)
Oct 17, 2014 94.20 95.60 93.98 95.05 7,447,827 +1.81(+1.94%)
Oct 16, 2014 90.27 94.15 90.27 93.24 7,439,409 +0.65(+0.70%)
Oct 15, 2014 91.43 92.75 90.05 92.59 9,379,130 -0.21(-0.23%)
Oct 14, 2014 92.51 95.01 92.39 92.80 6,791,267 +1.12(+1.22%)
Oct 13, 2014 93.29 94.06 91.62 91.68 5,856,789 -1.45(-1.56%)
Oct 10, 2014 93.24 94.57 91.61 93.13 6,179,172 -0.37(-0.40%)
Oct 09, 2014 96.21 96.52 93.24 93.50 6,414,828 -3.15(-3.26%)
Oct 08, 2014 94.58 96.86 93.64 96.65 6,214,176 +1.95(+2.06%)
Oct 07, 2014 97.09 97.51 94.69 94.70 6,479,043 -3.30(-3.37%)
Oct 06, 2014 97.81 98.13 96.91 98.00 3,983,497 +0.61(+0.63%)
Oct 03, 2014 98.04 98.34 97.03 97.39 3,922,147 -0.02(-0.02%)
Oct 02, 2014 97.65 97.98 96.14 97.41 4,461,047 -0.20(-0.20%)
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.