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 (%)
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%)
Sep 02, 2014 109.03 109.73 108.83 108.92 4,040,595 -0.15(-0.14%)
Aug 29, 2014 108.90 109.07 109.07 109.07 4,437,200 +0.42(+0.39%)
Aug 28, 2014 108.02 108.82 107.80 108.65 3,231,713 +0.10(+0.09%)
Aug 27, 2014 108.13 108.92 108.13 108.55 3,281,859 +0.49(+0.45%)
Aug 26, 2014 108.05 108.64 107.98 108.06 2,865,758 +0.09(+0.08%)
Aug 25, 2014 107.96 108.33 107.73 107.97 3,018,548 +0.66(+0.62%)
Aug 22, 2014 107.58 107.82 106.54 107.31 4,608,793 -0.66(-0.61%)
Aug 21, 2014 108.17 108.57 107.54 107.97 4,118,278 +0.27(+0.25%)
Aug 20, 2014 107.39 108.15 107.23 107.70 5,341,590 +0.40(+0.37%)
Aug 19, 2014 107.26 107.69 106.87 107.30 3,642,656 +0.32(+0.30%)
Aug 18, 2014 106.69 107.10 106.28 106.98 3,478,908 +1.24(+1.17%)
Aug 15, 2014 106.01 106.37 105.15 105.74 4,099,265 +0.08(+0.08%)
Aug 14, 2014 105.51 106.00 104.99 105.66 4,178,778 +0.50(+0.48%)
Aug 13, 2014 104.33 105.50 104.33 105.16 4,664,922 +0.83(+0.80%)
Aug 12, 2014 104.59 105.16 104.12 104.33 4,200,916 -0.17(-0.16%)
Aug 11, 2014 104.61 104.85 103.93 104.50 5,197,873 +1.22(+1.18%)
Aug 08, 2014 102.01 103.25 101.78 103.28 4,693,762 +1.34(+1.31%)
Aug 07, 2014 102.66 103.47 101.88 101.94 5,753,105 +0.45(+0.44%)
Aug 06, 2014 100.76 101.85 100.61 101.49 5,526,876 -0.01(-0.01%)
Aug 05, 2014 101.11 102.47 100.94 101.50 5,664,583 -0.31(-0.30%)
Aug 04, 2014 100.36 102.05 100.10 101.81 4,393,261 +1.29(+1.28%)
Aug 01, 2014 100.52 100.85 99.11 100.52 6,011,947 -0.23(-0.23%)
Jul 31, 2014 102.24 102.69 100.74 100.75 6,339,007 -2.63(-2.54%)
Jul 30, 2014 105.08 105.32 103.03 103.38 5,860,888 -1.31(-1.25%)
Jul 29, 2014 105.00 106.44 104.69 104.69 7,947,103 +0.54(+0.52%)
Jul 28, 2014 104.78 104.90 103.17 104.15 4,474,333 -0.70(-0.67%)
Jul 25, 2014 104.14 105.35 104.10 104.85 4,126,827 -0.19(-0.18%)
Jul 24, 2014 105.60 106.23 104.09 105.04 8,689,993 -3.34(-3.08%)
Jul 23, 2014 109.79 109.98 108.21 108.38 4,420,789 -1.68(-1.53%)
Jul 22, 2014 110.84 111.28 109.80 110.06 2,878,635 -0.17(-0.15%)
Jul 21, 2014 110.00 110.55 109.45 110.23 2,075,859 +0.06(+0.05%)
Jul 18, 2014 109.43 110.17 109.05 110.17 2,424,953 +1.10(+1.01%)
Jul 17, 2014 110.40 110.67 108.93 109.07 3,163,611 -2.33(-2.09%)
Jul 16, 2014 110.18 111.46 109.92 111.40 3,764,915 +1.55(+1.41%)
Jul 15, 2014 110.25 110.39 109.40 109.85 3,212,896 -0.24(-0.22%)
Jul 14, 2014 110.43 111.04 110.09 110.09 2,356,692 +0.13(+0.12%)
Jul 11, 2014 109.50 109.99 108.65 109.96 1,992,680 +0.60(+0.55%)
Jul 10, 2014 108.14 109.57 107.80 109.36 2,296,993 -0.78(-0.71%)
Jul 09, 2014 109.79 110.29 109.42 110.14 2,266,947 +0.68(+0.62%)
Jul 08, 2014 110.21 110.38 109.40 109.46 2,334,255 -0.70(-0.64%)
Jul 07, 2014 110.18 110.45 109.57 110.16 2,679,256 -0.92(-0.83%)
Jul 03, 2014 109.90 111.08 111.08 111.08 2,876,200 +1.52(+1.39%)
Jul 02, 2014 109.32 109.95 109.30 109.56 1,848,998 +0.39(+0.36%)
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.