Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 79.77 80.53 79.58 79.89 6,854,287 +0.08(+0.09%)
Apr 29, 2014 79.43 79.97 78.70 79.82 6,562,835 +0.79(+1.00%)
Apr 28, 2014 79.58 79.91 78.26 79.03 5,106,522 -0.33(-0.41%)
Apr 25, 2014 79.61 79.80 78.29 79.36 7,561,837 -0.45(-0.56%)
Apr 24, 2014 80.36 81.41 79.43 79.80 11,649,203 +1.44(+1.84%)
Apr 23, 2014 78.50 79.30 78.21 78.36 8,472,300 -0.24(-0.30%)
Apr 22, 2014 77.91 78.94 77.89 78.60 5,944,121 +0.80(+1.02%)
Apr 21, 2014 78.00 78.06 76.98 77.80 5,035,575 -0.14(-0.18%)
Apr 17, 2014 78.11 77.95 77.95 77.95 4,692,302 -0.08(-0.10%)
Apr 16, 2014 77.79 78.19 77.48 78.02 5,007,196 +0.78(+1.01%)
Apr 15, 2014 77.34 77.69 76.31 77.24 8,365,733 -0.21(-0.27%)
Apr 14, 2014 77.00 77.49 76.07 77.45 5,447,858 +1.00(+1.31%)
Apr 11, 2014 76.19 76.94 76.09 76.45 7,118,471 -0.61(-0.79%)
Apr 10, 2014 77.55 78.16 76.86 77.06 6,018,487 -0.55(-0.71%)
Apr 09, 2014 77.35 77.77 76.75 77.61 5,374,422 +0.45(+0.59%)
Apr 08, 2014 76.10 77.81 76.08 77.16 8,775,472 +0.96(+1.27%)
Apr 07, 2014 76.57 76.92 75.67 76.19 6,920,486 -0.80(-1.04%)
Apr 04, 2014 77.53 77.90 76.80 76.99 6,488,269 -0.29(-0.37%)
Apr 03, 2014 76.80 77.77 76.57 77.28 10,886,489 -0.06(-0.08%)
Apr 02, 2014 75.39 77.44 75.27 77.34 12,399,923 +2.12(+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.