PR Newswire: news distribution, targeting and monitoring
CATERPILLAR, Inc. (NY: CAT)
91.71 USD  +0.02 (+0.02%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 91.58 91.98 90.88 91.71 9,689,211 +0.02(+0.02%)
Dec 18, 2014 91.89 91.89 90.55 91.69 8,340,232 +1.94(+2.16%)
Dec 17, 2014 89.40 90.14 88.03 89.75 8,671,383 +0.41(+0.46%)
Dec 16, 2014 92.25 89.34 8,047,481 -0.41(-0.46%)
Dec 15, 2014 91.25 91.29 89.39 89.75 6,930,773 -0.75(-0.83%)
Dec 12, 2014 92.00 92.00 89.96 90.50 10,327,200 -2.19(-2.36%)
Dec 11, 2014 93.68 94.29 92.53 92.69 4,663,465 -0.33(-0.35%)
Dec 10, 2014 94.91 95.02 92.75 93.02 6,758,823 -2.43(-2.55%)
Dec 09, 2014 94.17 96.17 93.80 95.45 6,554,775 +0.20(+0.21%)
Dec 08, 2014 98.66 98.76 95.20 95.25 7,189,717 -3.53(-3.57%)
Dec 05, 2014 99.81 99.96 98.71 98.78 3,604,993 -0.89(-0.89%)
Dec 04, 2014 99.69 100.87 99.51 99.67 3,406,357 -0.51(-0.51%)
Dec 03, 2014 100.04 101.46 99.96 100.18 6,930,660 +0.67(+0.67%)
Dec 02, 2014 99.48 99.96 98.72 99.51 3,900,369 +0.51(+0.52%)
Dec 01, 2014 100.24 100.47 97.79 99.00 7,431,757 -1.60(-1.59%)
Nov 28, 2014 104.39 104.61 100.12 100.60 5,780,935 -5.19(-4.91%)
Nov 26, 2014 105.79 105.79 105.79 0 -0.45(-0.42%)
Nov 25, 2014 106.10 106.63 105.33 106.24 3,321,495 +0.28(+0.26%)
Nov 24, 2014 106.40 106.47 105.10 105.96 4,108,630 -0.49(-0.46%)
Nov 21, 2014 104.30 107.12 104.20 106.45 8,738,026 +4.36(+4.27%)
Nov 20, 2014 100.33 102.14 100.07 102.09 3,052,461 +0.79(+0.78%)
Nov 19, 2014 101.86 102.30 100.89 101.30 4,679,108 -0.74(-0.73%)
Nov 18, 2014 101.70 102.45 101.31 102.04 2,761,195 +0.34(+0.33%)
Nov 17, 2014 101.25 102.08 100.45 101.70 2,476,970 +0.36(+0.36%)
Nov 14, 2014 101.00 101.70 100.65 101.34 2,660,490 +0.23(+0.23%)
Nov 13, 2014 103.06 103.18 100.68 101.11 3,924,071 -1.88(-1.83%)
Nov 12, 2014 102.17 103.22 101.52 102.99 2,808,733 +0.46(+0.45%)
Nov 11, 2014 102.31 102.80 101.60 102.53 2,465,927 +0.32(+0.31%)
Nov 10, 2014 101.86 102.55 101.86 102.21 3,307,990 +0.45(+0.44%)
Nov 07, 2014 101.26 101.83 100.90 101.76 2,708,167 +0.85(+0.84%)
Nov 06, 2014 99.51 100.99 99.24 100.91 3,427,134 +1.50(+1.51%)
Nov 05, 2014 99.45 99.64 98.45 99.41 3,515,623 +0.80(+0.81%)
Nov 04, 2014 99.75 100.00 98.04 98.61 4,848,950 -1.61(-1.61%)
Nov 03, 2014 101.61 101.76 99.77 100.22 4,434,340 -1.19(-1.17%)
Oct 31, 2014 101.35 102.37 100.84 101.41 5,367,845 +1.25(+1.25%)
Oct 30, 2014 99.63 100.58 99.06 100.16 2,649,593 -0.03(-0.03%)
Oct 29, 2014 101.53 101.84 99.84 100.19 4,426,350 -0.97(-0.96%)
Oct 28, 2014 99.44 101.16 99.03 101.16 5,069,307 +2.62(+2.66%)
Oct 27, 2014 98.68 99.44 99.44 98.54 4,346,054 -0.90(-0.91%)
Oct 24, 2014 99.51 99.68 98.37 99.44 4,133,823 +0.17(+0.17%)
Oct 23, 2014 97.60 99.94 97.34 99.27 11,669,485 +4.70(+4.97%)
Oct 22, 2014 95.98 94.05 94.57 6,215,139 -1.32(-1.38%)
Oct 21, 2014 95.04 96.32 95.04 95.89 3,995,087 +1.86(+1.98%)
Oct 20, 2014 94.53 94.81 93.27 94.03 4,274,379 -1.02(-1.07%)
Oct 17, 2014 95.60 95.05 7,447,827 +1.81(+1.94%)
Oct 16, 2014 90.27 94.15 90.27 93.24 7,439,409 +0.65(+0.70%)
Oct 15, 2014 91.43 92.75 90.05 92.59 9,379,130 -0.21(-0.23%)
Oct 14, 2014 92.51 95.01 92.39 92.80 6,791,267 +1.12(+1.22%)
Oct 13, 2014 93.29 94.06 91.62 91.68 5,856,789 -1.45(-1.56%)
Oct 10, 2014 93.24 94.57 91.61 93.13 6,179,172 -0.37(-0.40%)
Oct 09, 2014 96.21 96.52 93.24 93.50 6,414,828 -3.15(-3.26%)
Oct 08, 2014 94.58 96.86 93.64 96.65 6,214,176 +1.95(+2.06%)
Oct 07, 2014 97.09 97.51 94.69 94.70 6,479,043 -3.30(-3.37%)
Oct 06, 2014 97.81 98.13 96.91 98.00 3,983,497 +0.61(+0.63%)
Oct 03, 2014 98.04 98.34 97.03 97.39 3,922,147 -0.02(-0.02%)
Oct 02, 2014 97.65 97.98 96.14 97.41 4,461,047 -0.20(-0.20%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release