Skip to main content

Caterpillar (NY: CAT )

365.58 +0.93 (+0.26%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 73.38 74.06 73.13 73.64 7,125,708 +0.21(+0.28%)
Feb 27, 2014 73.82 74.14 73.30 73.43 5,711,959 -0.38(-0.51%)
Feb 26, 2014 73.40 74.35 73.16 73.81 6,260,093 +0.60(+0.82%)
Feb 25, 2014 73.54 73.65 72.77 73.21 7,556,083 -0.69(-0.94%)
Feb 24, 2014 74.13 74.60 73.87 73.90 6,436,363 -0.14(-0.18%)
Feb 21, 2014 73.75 74.38 73.60 74.04 7,319,874 +0.44(+0.60%)
Feb 20, 2014 73.29 74.06 72.37 73.60 10,161,036 +0.54(+0.74%)
Feb 19, 2014 73.05 74.17 72.98 73.06 7,723,482 -0.27(-0.36%)
Feb 18, 2014 72.79 73.61 72.79 73.33 6,415,248 +0.01(+0.01%)
Feb 14, 2014 72.80 73.32 73.32 73.32 5,458,670 +0.33(+0.46%)
Feb 13, 2014 72.36 73.21 72.23 72.99 5,776,584 -0.05(-0.06%)
Feb 12, 2014 72.38 73.39 72.27 73.03 10,537,241 +0.92(+1.27%)
Feb 11, 2014 71.85 72.40 71.60 72.11 7,908,521 +0.35(+0.49%)
Feb 10, 2014 72.12 72.13 71.10 71.76 7,154,572 -0.28(-0.39%)
Feb 07, 2014 71.51 72.33 71.29 72.04 12,727,455 +0.79(+1.11%)
Feb 06, 2014 69.82 71.56 69.71 71.25 9,002,879 +1.42(+2.03%)
Feb 05, 2014 70.05 70.25 69.15 69.83 6,760,947 -0.41(-0.58%)
Feb 04, 2014 70.23 70.36 69.48 70.24 9,006,607 +0.06(+0.09%)
Feb 03, 2014 71.19 71.34 69.83 70.18 11,843,568 -1.13(-1.59%)
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%)
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.