Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 77.85 78.34 77.11 77.36 7,396,504 -0.02(-0.02%)
Mar 28, 2014 77.00 77.56 76.90 77.38 7,477,504 +0.73(+0.95%)
Mar 27, 2014 76.16 76.99 75.74 76.65 5,995,540 +0.51(+0.66%)
Mar 26, 2014 77.29 77.54 76.14 76.14 7,188,968 -0.62(-0.80%)
Mar 25, 2014 75.80 77.34 75.63 76.76 11,643,068 +1.35(+1.80%)
Mar 24, 2014 75.98 75.98 75.07 75.40 6,171,613 -0.42(-0.55%)
Mar 21, 2014 75.57 76.01 75.26 75.82 10,712,450 +0.92(+1.23%)
Mar 20, 2014 74.51 74.92 74.04 74.90 4,972,738 +0.13(+0.18%)
Mar 19, 2014 74.81 75.30 74.16 74.77 6,545,204 -0.29(-0.38%)
Mar 18, 2014 74.83 75.25 74.51 75.06 6,068,871 +0.58(+0.77%)
Mar 17, 2014 74.73 75.09 74.39 74.48 5,819,326 +0.22(+0.29%)
Mar 14, 2014 74.31 74.93 74.12 74.26 6,425,344 -0.17(-0.23%)
Mar 13, 2014 75.67 76.09 74.01 74.44 10,572,460 -0.94(-1.25%)
Mar 12, 2014 74.97 75.70 74.97 75.38 5,713,941 -0.02(-0.02%)
Mar 11, 2014 75.59 76.23 75.22 75.39 7,361,546 +0.07(+0.09%)
Mar 10, 2014 75.24 75.36 74.63 75.32 5,959,550 -0.23(-0.31%)
Mar 07, 2014 76.12 76.20 75.13 75.56 6,755,973 -0.43(-0.56%)
Mar 06, 2014 75.48 76.41 75.25 75.98 8,624,290 +0.96(+1.28%)
Mar 05, 2014 75.16 75.44 74.65 75.03 6,894,998 -0.51(-0.67%)
Mar 04, 2014 75.67 75.88 75.18 75.53 8,042,334 +0.55(+0.74%)
Mar 03, 2014 74.99 75.26 74.43 74.98 6,241,440 -0.51(-0.68%)
Feb 28, 2014 75.23 75.92 74.97 75.49 6,950,558 +0.21(+0.28%)
Feb 27, 2014 75.68 76.01 75.14 75.28 5,571,558 -0.39(-0.51%)
Feb 26, 2014 75.25 76.23 75.00 75.67 6,106,220 +0.62(+0.82%)
Feb 25, 2014 75.39 75.50 74.61 75.06 7,370,353 -0.71(-0.93%)
Feb 24, 2014 76.00 76.48 75.73 75.77 6,278,157 -0.14(-0.18%)
Feb 21, 2014 75.60 76.26 75.46 75.91 7,139,951 +0.45(+0.60%)
Feb 20, 2014 75.14 75.92 74.19 75.46 9,911,277 +0.55(+0.74%)
Feb 19, 2014 74.89 76.04 74.82 74.90 7,533,639 -0.27(-0.36%)
Feb 18, 2014 74.62 75.47 74.62 75.18 6,257,560 +0.01(+0.01%)
Feb 14, 2014 74.63 75.17 75.17 75.17 5,324,495 +0.34(+0.46%)
Feb 13, 2014 74.19 75.06 74.05 74.82 5,634,595 -0.05(-0.06%)
Feb 12, 2014 74.20 75.24 74.09 74.87 10,278,235 +0.94(+1.27%)
Feb 11, 2014 73.66 74.23 73.40 73.93 7,714,129 +0.36(+0.49%)
Feb 10, 2014 73.94 73.95 72.89 73.57 6,978,712 -0.29(-0.39%)
Feb 07, 2014 73.31 74.15 73.09 73.86 12,414,613 +0.81(+1.11%)
Feb 06, 2014 71.58 73.36 71.46 73.05 8,781,587 +1.46(+2.03%)
Feb 05, 2014 71.81 72.02 70.89 71.59 6,594,762 -0.42(-0.58%)
Feb 04, 2014 72.00 72.13 71.23 72.01 8,785,223 +0.06(+0.09%)
Feb 03, 2014 72.98 73.14 71.59 71.95 11,552,452 -1.16(-1.59%)
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%)
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.