Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 72.82 73.49 72.57 73.07 7,180,809 +0.20(+0.28%)
Feb 27, 2014 73.25 73.57 72.73 72.87 5,756,127 -0.38(-0.51%)
Feb 26, 2014 72.84 73.78 72.60 73.25 6,308,501 +0.60(+0.82%)
Feb 25, 2014 72.98 73.08 72.21 72.65 7,614,511 -0.69(-0.94%)
Feb 24, 2014 73.56 74.03 73.30 73.34 6,486,134 -0.14(-0.18%)
Feb 21, 2014 73.18 73.81 73.04 73.47 7,376,477 +0.44(+0.60%)
Feb 20, 2014 72.73 73.49 71.82 73.04 10,239,608 +0.53(+0.74%)
Feb 19, 2014 72.49 73.60 72.42 72.50 7,783,206 -0.26(-0.36%)
Feb 18, 2014 72.23 73.05 72.23 72.76 6,464,855 +0.01(+0.01%)
Feb 14, 2014 72.24 72.76 72.76 72.76 5,500,880 +0.33(+0.46%)
Feb 13, 2014 71.81 72.65 71.67 72.43 5,821,252 -0.05(-0.06%)
Feb 12, 2014 71.82 72.83 71.72 72.47 10,618,722 +0.91(+1.27%)
Feb 11, 2014 71.30 71.85 71.05 71.56 7,969,675 +0.35(+0.49%)
Feb 10, 2014 71.57 71.57 70.55 71.21 7,209,896 -0.28(-0.39%)
Feb 07, 2014 70.96 71.77 70.75 71.49 12,825,873 +0.78(+1.11%)
Feb 06, 2014 69.28 71.01 69.17 70.71 9,072,495 +1.41(+2.03%)
Feb 05, 2014 69.51 69.71 68.62 69.30 6,813,227 -0.41(-0.58%)
Feb 04, 2014 69.69 69.82 68.94 69.71 9,076,252 +0.06(+0.09%)
Feb 03, 2014 70.64 70.79 69.29 69.64 11,935,150 -1.12(-1.59%)
Jan 31, 2014 69.45 71.36 69.34 70.77 12,966,586 +0.54(+0.76%)
Jan 30, 2014 68.97 70.72 68.37 70.23 18,048,528 +1.94(+2.85%)
Jan 29, 2014 68.81 69.30 68.04 68.29 10,774,285 -1.39(-2.00%)
Jan 28, 2014 68.88 69.83 68.84 69.68 12,478,015 +0.89(+1.29%)
Jan 27, 2014 69.16 69.56 67.12 68.79 29,454,850 +3.86(+5.94%)
Jan 24, 2014 66.30 66.31 64.71 64.94 10,773,248 -1.74(-2.61%)
Jan 23, 2014 66.84 67.13 66.35 66.68 6,626,992 -0.87(-1.29%)
Jan 22, 2014 68.27 68.44 67.33 67.55 6,352,839 -0.72(-1.06%)
Jan 21, 2014 69.03 69.21 67.55 68.27 7,334,463 -0.63(-0.92%)
Jan 17, 2014 69.44 68.91 68.91 68.91 9,068,032 -0.43(-0.62%)
Jan 16, 2014 69.25 69.98 69.10 69.34 6,300,714 +0.15(+0.22%)
Jan 15, 2014 67.80 69.78 67.80 69.19 13,517,875 +1.39(+2.04%)
Jan 14, 2014 67.28 67.91 67.28 67.80 4,955,562 +0.50(+0.75%)
Jan 13, 2014 67.58 68.32 67.24 67.30 6,963,739 -0.46(-0.69%)
Jan 10, 2014 66.94 67.83 66.85 67.76 7,236,102 +0.60(+0.89%)
Jan 09, 2014 66.83 67.23 66.40 67.16 5,963,482 +0.43(+0.64%)
Jan 08, 2014 66.47 67.25 66.39 66.74 5,909,258 +0.16(+0.24%)
Jan 07, 2014 66.46 66.80 66.45 66.58 4,690,881 +0.22(+0.33%)
Jan 06, 2014 67.52 67.61 66.17 66.36 6,982,655 -0.88(-1.31%)
Jan 03, 2014 67.38 67.57 67.07 67.25 4,972,024 -0.04(-0.06%)
Jan 02, 2014 67.69 67.72 66.88 67.28 6,539,408 -0.70(-1.04%)
Dec 31, 2013 68.13 67.99 67.99 67.99 4,139,166 -0.04(-0.07%)
Dec 30, 2013 68.02 68.15 67.59 68.03 3,506,101 +0.00(+0.00%)
Dec 27, 2013 68.23 68.45 67.80 68.03 4,506,779 -0.21(-0.31%)
Dec 26, 2013 68.12 68.63 67.91 68.24 6,398,859 +0.18(+0.26%)
Dec 24, 2013 67.38 68.11 67.37 68.06 3,573,961 +0.71(+1.06%)
Dec 23, 2013 66.86 67.43 66.83 67.35 7,648,417 +0.77(+1.16%)
Dec 20, 2013 65.74 66.71 65.74 66.58 9,870,332 +1.04(+1.59%)
Dec 19, 2013 65.51 65.76 65.33 65.54 5,678,609 -0.47(-0.71%)
Dec 18, 2013 65.11 66.23 64.87 66.01 9,300,103 +0.94(+1.44%)
Dec 17, 2013 65.30 65.62 64.67 65.08 6,343,056 -0.34(-0.53%)
Dec 16, 2013 64.73 65.77 64.72 65.42 9,317,896 +1.00(+1.55%)
Dec 13, 2013 64.14 64.56 64.06 64.42 5,654,162 +0.36(+0.56%)
Dec 12, 2013 63.88 64.16 63.52 64.06 6,078,463 +0.22(+0.34%)
Dec 11, 2013 64.41 64.55 63.73 63.85 7,500,272 -0.85(-1.32%)
Dec 10, 2013 64.36 65.04 64.33 64.70 6,660,329 +0.25(+0.38%)
Dec 09, 2013 64.22 64.78 64.06 64.45 8,045,162 +0.44(+0.69%)
Dec 06, 2013 63.68 64.07 63.59 64.01 7,694,952 +0.82(+1.29%)
Dec 05, 2013 62.83 63.32 62.66 63.20 7,061,677 +0.33(+0.52%)
Dec 04, 2013 62.70 63.17 62.22 62.87 7,007,946 +0.07(+0.12%)
Dec 03, 2013 62.74 62.85 62.34 62.79 5,232,436 -0.28(-0.45%)
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.