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 (%)
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%)
Apr 01, 2014 74.56 75.42 74.56 75.21 6,388,163 +0.33(+0.44%)
Mar 31, 2014 75.36 75.83 74.64 74.88 7,641,528 -0.02(-0.02%)
Mar 28, 2014 74.54 75.07 74.44 74.90 7,725,211 +0.71(+0.95%)
Mar 27, 2014 73.71 74.52 73.32 74.19 6,194,154 +0.49(+0.66%)
Mar 26, 2014 74.81 75.06 73.70 73.70 7,427,117 -0.60(-0.80%)
Mar 25, 2014 73.37 74.86 73.21 74.29 12,028,769 +1.31(+1.80%)
Mar 24, 2014 73.55 73.55 72.66 72.98 6,376,060 -0.41(-0.55%)
Mar 21, 2014 73.15 73.57 72.85 73.39 11,067,322 +0.89(+1.23%)
Mar 20, 2014 72.12 72.52 71.66 72.50 5,137,470 +0.13(+0.18%)
Mar 19, 2014 72.41 72.89 71.78 72.37 6,762,027 -0.28(-0.38%)
Mar 18, 2014 72.43 72.83 72.12 72.65 6,269,915 +0.56(+0.77%)
Mar 17, 2014 72.34 72.68 72.00 72.09 6,012,104 +0.21(+0.29%)
Mar 14, 2014 71.93 72.53 71.74 71.88 6,638,196 -0.17(-0.23%)
Mar 13, 2014 73.25 73.65 71.63 72.05 10,922,694 -0.91(-1.25%)
Mar 12, 2014 72.57 73.28 72.57 72.96 5,903,227 -0.02(-0.02%)
Mar 11, 2014 73.16 73.78 72.81 72.98 7,605,412 +0.07(+0.09%)
Mar 10, 2014 72.83 72.95 72.24 72.91 6,156,973 -0.23(-0.31%)
Mar 07, 2014 73.68 73.75 72.72 73.13 6,979,778 -0.41(-0.56%)
Mar 06, 2014 73.06 73.96 72.84 73.55 8,909,987 +0.93(+1.28%)
Mar 05, 2014 72.75 73.02 72.25 72.62 7,123,409 -0.49(-0.67%)
Mar 04, 2014 73.25 73.44 72.77 73.11 8,308,753 +0.53(+0.74%)
Mar 03, 2014 72.58 72.85 72.04 72.58 6,448,201 -0.50(-0.68%)
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%)
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.