Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 104.39 104.61 100.12 100.60 5,780,935 -5.19(-4.91%)
Nov 26, 2014 106.29 105.79 105.79 105.79 2,463,800 -0.45(-0.42%)
Nov 25, 2014 106.10 106.63 105.33 106.24 3,321,495 +0.28(+0.26%)
Nov 24, 2014 106.40 106.47 105.10 105.96 4,108,630 -0.49(-0.46%)
Nov 21, 2014 104.30 107.12 104.20 106.45 8,738,026 +4.36(+4.27%)
Nov 20, 2014 100.33 102.14 100.07 102.09 3,052,461 +0.79(+0.78%)
Nov 19, 2014 101.86 102.30 100.89 101.30 4,679,108 -0.74(-0.73%)
Nov 18, 2014 101.70 102.45 101.31 102.04 2,761,195 +0.34(+0.33%)
Nov 17, 2014 101.25 102.08 100.45 101.70 2,476,970 +0.36(+0.36%)
Nov 14, 2014 101.00 101.70 100.65 101.34 2,660,490 +0.23(+0.23%)
Nov 13, 2014 103.06 103.18 100.68 101.11 3,924,071 -1.88(-1.83%)
Nov 12, 2014 102.17 103.22 101.52 102.99 2,808,733 +0.46(+0.45%)
Nov 11, 2014 102.31 102.80 101.60 102.53 2,465,927 +0.32(+0.31%)
Nov 10, 2014 101.86 102.55 101.86 102.21 3,307,990 +0.45(+0.44%)
Nov 07, 2014 101.26 101.83 100.90 101.76 2,708,167 +0.85(+0.84%)
Nov 06, 2014 99.51 100.99 99.24 100.91 3,427,134 +1.50(+1.51%)
Nov 05, 2014 99.45 99.64 98.45 99.41 3,515,623 +0.80(+0.81%)
Nov 04, 2014 99.75 100.00 98.04 98.61 4,848,950 -1.61(-1.61%)
Nov 03, 2014 101.61 101.76 99.77 100.22 4,434,340 -1.19(-1.17%)
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%)
Oct 01, 2014 98.64 99.00 97.27 97.61 4,833,317 -1.42(-1.43%)
Sep 30, 2014 100.03 100.09 98.80 99.03 3,755,930 -0.80(-0.80%)
Sep 29, 2014 99.35 100.10 98.26 99.83 3,156,364 -0.55(-0.55%)
Sep 26, 2014 99.44 100.64 99.24 100.38 2,935,984 +0.87(+0.87%)
Sep 25, 2014 101.00 101.20 99.19 99.51 4,967,045 -1.69(-1.67%)
Sep 24, 2014 100.04 101.49 99.89 101.20 5,796,470 +1.21(+1.21%)
Sep 23, 2014 100.86 101.09 99.88 99.99 5,710,466 -0.91(-0.90%)
Sep 22, 2014 102.10 102.26 100.82 100.90 5,098,462 -1.61(-1.57%)
Sep 19, 2014 104.85 105.00 102.13 102.51 8,291,118 -1.83(-1.75%)
Sep 18, 2014 104.30 104.55 103.40 104.34 3,915,801 +0.35(+0.34%)
Sep 17, 2014 105.18 105.41 103.88 103.99 5,126,226 -0.87(-0.83%)
Sep 16, 2014 104.21 105.83 104.00 104.86 5,289,678 +0.00(+0.00%)
Sep 15, 2014 104.32 104.90 103.22 104.86 7,051,980 -0.16(-0.15%)
Sep 12, 2014 104.97 105.09 104.40 105.02 6,908,543 -0.57(-0.54%)
Sep 11, 2014 105.66 105.66 104.59 105.59 5,461,008 -0.34(-0.32%)
Sep 10, 2014 105.61 106.12 105.38 105.93 8,161,751 -1.47(-1.37%)
Sep 09, 2014 107.82 108.20 107.19 107.40 3,578,529 -0.51(-0.47%)
Sep 08, 2014 108.23 108.46 107.52 107.91 3,504,553 -0.63(-0.58%)
Sep 05, 2014 109.00 109.18 108.19 108.54 4,305,038 -0.28(-0.26%)
Sep 04, 2014 108.30 109.49 108.16 108.82 4,604,030 +0.36(+0.33%)
Sep 03, 2014 108.92 109.66 108.05 108.46 4,669,044 -0.46(-0.42%)
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.