Caterpillar (NY: CAT )

234.03 -2.09 (-0.89%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 85.11 85.38 84.55 85.10 2,872,127 -0.09(-0.10%)
Jun 27, 2014 84.84 85.27 84.37 85.19 4,637,943 +0.20(+0.24%)
Jun 26, 2014 85.01 85.20 84.46 84.98 1,939,891 +0.06(+0.07%)
Jun 25, 2014 84.17 85.27 84.08 84.92 2,778,876 +0.49(+0.58%)
Jun 24, 2014 85.02 85.63 83.79 84.43 3,655,668 -0.76(-0.89%)
Jun 23, 2014 85.56 86.02 84.80 85.19 3,625,890 -0.47(-0.55%)
Jun 20, 2014 84.62 85.77 84.29 85.66 9,923,411 +1.67(+1.99%)
Jun 19, 2014 83.79 84.12 83.55 83.99 3,302,703 -0.18(-0.21%)
Jun 18, 2014 83.50 84.26 83.05 84.17 2,816,410 +0.63(+0.76%)
Jun 17, 2014 83.41 83.79 83.01 83.54 2,723,505 -0.11(-0.13%)
Jun 16, 2014 83.40 83.70 82.80 83.64 2,665,708 +0.03(+0.04%)
Jun 13, 2014 83.44 83.97 83.07 83.61 2,565,527 +0.09(+0.11%)
Jun 12, 2014 84.94 84.97 83.36 83.52 4,317,379 -1.60(-1.88%)
Jun 11, 2014 85.31 85.34 84.84 85.12 3,461,678 -0.49(-0.57%)
Jun 10, 2014 84.97 85.75 84.89 85.60 6,008,202 +0.88(+1.04%)
Jun 06, 2014 83.86 84.86 83.78 84.72 5,490,361 +0.96(+1.14%)
Jun 05, 2014 82.07 83.89 82.05 83.76 6,820,107 +2.08(+2.54%)
Jun 04, 2014 81.77 82.31 81.50 81.69 3,673,445 -0.14(-0.17%)
Jun 03, 2014 80.99 81.89 80.70 81.83 4,636,335 +0.57(+0.70%)
Jun 02, 2014 80.21 81.40 79.89 81.26 4,771,334 +1.20(+1.50%)
May 30, 2014 80.58 80.65 79.53 80.06 7,589,840 -1.07(-1.32%)
May 29, 2014 80.88 81.18 80.32 81.13 3,909,571 +0.54(+0.67%)
May 28, 2014 81.08 81.33 80.54 80.59 4,272,915 -0.60(-0.74%)
May 27, 2014 81.60 81.82 81.02 81.19 4,396,812 -0.27(-0.34%)
May 23, 2014 80.78 81.47 81.47 81.47 3,688,589 +0.52(+0.64%)
May 22, 2014 80.58 81.35 80.28 80.95 2,845,977 +0.38(+0.48%)
May 21, 2014 79.47 80.66 79.47 80.57 6,923,687 +1.03(+1.30%)
May 20, 2014 82.06 82.08 78.88 79.53 11,783,467 -3.00(-3.63%)
May 19, 2014 82.56 82.64 82.01 82.53 4,989,363 -0.50(-0.60%)
May 16, 2014 82.27 83.05 81.58 83.03 5,622,787 +0.81(+0.99%)
May 15, 2014 83.39 83.59 81.48 82.22 6,485,313 -1.21(-1.45%)
May 14, 2014 83.68 83.82 83.25 83.43 3,932,258 -0.49(-0.58%)
May 13, 2014 83.40 84.74 82.87 83.91 5,037,130 +0.74(+0.89%)
May 12, 2014 82.78 83.40 82.74 83.17 4,620,259 +0.89(+1.09%)
May 09, 2014 82.20 82.46 81.68 82.27 3,526,676 +0.09(+0.11%)
May 08, 2014 81.88 82.24 81.56 82.18 3,974,501 +0.25(+0.31%)
May 07, 2014 81.52 81.96 81.00 81.93 4,333,083 +0.59(+0.72%)
May 06, 2014 81.61 81.81 81.13 81.34 3,533,405 -0.51(-0.62%)
May 05, 2014 81.96 82.07 81.30 81.85 4,043,212 -0.38(-0.47%)
May 02, 2014 82.17 82.68 82.02 82.24 3,423,586 -0.05(-0.06%)
May 01, 2014 82.38 82.85 81.94 82.28 3,728,437 -0.26(-0.31%)
Apr 30, 2014 82.41 83.20 82.22 82.54 6,634,507 +0.08(+0.09%)
Apr 29, 2014 82.06 82.62 81.31 82.46 6,352,400 +0.81(+1.00%)
Apr 28, 2014 82.22 82.56 80.86 81.65 4,942,783 -0.34(-0.41%)
Apr 25, 2014 82.25 82.44 80.89 81.98 7,319,369 -0.46(-0.56%)
Apr 24, 2014 83.03 84.11 82.06 82.45 11,275,675 +1.49(+1.84%)
Apr 23, 2014 81.10 81.93 80.80 80.96 8,200,639 -0.24(-0.30%)
Apr 22, 2014 80.49 81.55 80.47 81.20 5,753,524 +0.82(+1.02%)
Apr 21, 2014 80.58 80.65 79.53 80.38 4,874,111 -0.15(-0.18%)
Apr 17, 2014 80.70 80.53 80.53 80.53 4,541,845 -0.08(-0.10%)
Apr 16, 2014 80.36 80.78 80.04 80.61 4,846,642 +0.81(+1.01%)
Apr 15, 2014 79.90 80.26 78.83 79.80 8,097,487 -0.22(-0.27%)
Apr 14, 2014 79.55 80.06 78.59 80.02 5,273,173 +1.04(+1.31%)
Apr 11, 2014 78.71 79.49 78.61 78.98 6,890,219 -0.63(-0.79%)
Apr 10, 2014 80.12 80.75 79.40 79.61 5,825,505 -0.57(-0.71%)
Apr 09, 2014 79.92 80.34 79.29 80.18 5,202,092 +0.47(+0.59%)
Apr 08, 2014 78.62 80.38 78.60 79.71 8,494,088 +1.00(+1.27%)
Apr 07, 2014 79.11 79.47 78.17 78.72 6,698,582 -0.83(-1.04%)
Apr 04, 2014 80.10 80.49 79.34 79.54 6,280,224 -0.30(-0.37%)
Apr 03, 2014 79.35 80.34 79.11 79.84 10,537,416 -0.06(-0.08%)
Apr 02, 2014 77.88 80.00 77.76 79.90 12,002,322 +2.20(+2.83%)
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.