Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 83.71 83.84 83.84 83.84 5,772,350 +0.32(+0.39%)
Aug 28, 2014 83.03 83.65 82.87 83.52 4,204,133 +0.08(+0.09%)
Aug 27, 2014 83.12 83.73 83.12 83.44 4,269,368 +0.38(+0.45%)
Aug 26, 2014 83.06 83.51 83.00 83.07 3,728,062 +0.07(+0.08%)
Aug 25, 2014 82.99 83.27 82.81 83.00 3,926,826 +0.51(+0.61%)
Aug 22, 2014 82.70 82.88 81.90 82.49 5,995,575 -0.51(-0.61%)
Aug 21, 2014 83.15 83.46 82.67 83.00 5,357,464 +0.21(+0.25%)
Aug 20, 2014 82.55 83.13 82.43 82.79 6,948,870 +0.31(+0.37%)
Aug 19, 2014 82.45 82.78 82.15 82.48 4,738,728 +0.25(+0.30%)
Aug 18, 2014 82.01 82.33 81.70 82.24 4,525,708 +0.95(+1.17%)
Aug 15, 2014 81.49 81.77 80.83 81.28 5,332,730 +0.06(+0.08%)
Aug 14, 2014 81.11 81.48 80.71 81.22 5,436,169 +0.38(+0.48%)
Aug 13, 2014 80.20 81.10 80.20 80.84 6,068,593 +0.64(+0.80%)
Aug 12, 2014 80.40 80.84 80.04 80.20 5,464,968 -0.13(-0.16%)
Aug 11, 2014 80.41 80.60 79.89 80.33 6,761,909 +0.94(+1.18%)
Aug 08, 2014 78.42 79.37 78.24 79.39 6,106,111 +1.03(+1.31%)
Aug 07, 2014 78.91 79.54 78.32 78.36 7,484,210 +0.35(+0.44%)
Aug 06, 2014 77.45 78.29 77.34 78.02 7,189,908 -0.01(-0.01%)
Aug 05, 2014 77.72 78.77 77.59 78.02 7,369,051 -0.24(-0.30%)
Aug 04, 2014 77.15 78.45 76.95 78.26 5,715,190 +0.99(+1.28%)
Aug 01, 2014 77.27 77.52 76.19 77.27 7,820,937 -0.18(-0.23%)
Jul 31, 2014 78.59 78.94 77.44 77.45 8,246,409 -2.02(-2.54%)
Jul 30, 2014 80.77 80.96 79.20 79.47 7,624,424 -1.01(-1.25%)
Jul 29, 2014 80.71 81.82 80.48 80.48 10,338,380 +0.42(+0.52%)
Jul 28, 2014 80.54 80.64 79.31 80.06 5,820,656 -0.54(-0.67%)
Jul 25, 2014 80.05 80.98 80.02 80.60 5,368,586 -0.15(-0.18%)
Jul 24, 2014 81.17 81.66 80.01 80.74 11,304,805 -2.57(-3.08%)
Jul 23, 2014 84.40 84.54 83.18 83.31 5,751,001 -1.29(-1.53%)
Jul 22, 2014 85.20 85.54 84.40 84.60 3,744,814 -0.13(-0.15%)
Jul 21, 2014 84.56 84.98 84.13 84.73 2,700,483 +0.05(+0.05%)
Jul 18, 2014 84.12 84.69 83.83 84.69 3,154,619 +0.85(+1.01%)
Jul 17, 2014 84.86 85.07 83.73 83.84 4,115,539 -1.25(-1.47%)
Jul 16, 2014 84.16 85.14 83.96 85.09 4,928,745 +1.18(+1.41%)
Jul 15, 2014 84.22 84.32 83.57 83.91 4,206,083 -0.18(-0.22%)
Jul 14, 2014 84.35 84.82 84.09 84.09 3,085,205 +0.10(+0.12%)
Jul 11, 2014 83.64 84.02 82.99 84.00 2,608,667 +0.46(+0.55%)
Jul 10, 2014 82.60 83.70 82.35 83.54 3,007,051 -0.60(-0.71%)
Jul 09, 2014 83.87 84.25 83.58 84.13 2,967,717 +0.52(+0.62%)
Jul 08, 2014 84.19 84.32 83.57 83.61 3,055,832 -0.53(-0.64%)
Jul 07, 2014 84.16 84.37 83.70 84.15 3,507,481 -0.70(-0.83%)
Jul 03, 2014 83.95 84.85 84.85 84.85 3,765,306 +1.16(+1.39%)
Jul 02, 2014 83.51 83.99 83.49 83.69 2,420,570 +0.30(+0.36%)
Jul 01, 2014 83.32 83.83 83.27 83.39 3,071,488 +0.38(+0.46%)
Jun 30, 2014 83.02 83.28 82.47 83.01 2,944,502 -0.08(-0.10%)
Jun 27, 2014 82.76 83.17 82.29 83.09 4,754,816 +0.20(+0.24%)
Jun 26, 2014 82.92 83.11 82.38 82.90 1,988,775 +0.06(+0.07%)
Jun 25, 2014 82.10 83.17 82.02 82.83 2,848,902 +0.48(+0.58%)
Jun 24, 2014 82.93 83.52 81.73 82.35 3,747,788 -0.74(-0.89%)
Jun 23, 2014 83.45 83.91 82.72 83.09 3,717,261 -0.46(-0.55%)
Jun 20, 2014 82.54 83.67 82.22 83.55 10,173,475 +1.63(+1.99%)
Jun 19, 2014 81.73 82.05 81.50 81.92 3,385,929 -0.18(-0.21%)
Jun 18, 2014 81.45 82.19 81.01 82.10 2,887,381 +0.62(+0.76%)
Jun 17, 2014 81.36 81.73 80.97 81.48 2,792,136 -0.11(-0.13%)
Jun 16, 2014 81.35 81.64 80.76 81.59 2,732,882 +0.03(+0.04%)
Jun 13, 2014 81.39 81.91 81.02 81.56 2,630,176 +0.09(+0.11%)
Jun 12, 2014 82.86 82.88 81.31 81.47 4,426,174 -1.56(-1.88%)
Jun 11, 2014 83.21 83.25 82.75 83.02 3,548,910 -0.47(-0.57%)
Jun 10, 2014 82.88 83.64 82.80 83.50 6,159,605 +0.86(+1.04%)
Jun 06, 2014 81.80 82.77 81.72 82.64 5,628,715 +0.93(+1.14%)
Jun 05, 2014 80.05 81.83 80.03 81.70 6,991,969 +2.02(+2.54%)
Jun 04, 2014 79.76 80.28 79.50 79.68 3,766,014 -0.14(-0.17%)
Jun 03, 2014 79.00 79.87 78.72 79.82 4,753,168 +0.56(+0.70%)
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.