Skip to main content

Caterpillar (NY: CAT )

365.36 +0.71 (+0.19%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 63.10 63.52 62.03 63.00 9,347,425 -0.10(-0.15%)
Apr 29, 2013 63.32 63.61 62.55 63.09 8,153,982 +0.09(+0.14%)
Apr 26, 2013 62.76 63.28 62.88 63.00 8,281,313 +0.13(+0.20%)
Apr 25, 2013 63.02 63.26 62.52 62.88 8,811,644 +0.54(+0.87%)
Apr 24, 2013 62.71 62.98 61.97 62.33 9,437,714 -0.24(-0.38%)
Apr 23, 2013 62.43 63.03 61.56 62.57 17,360,984 +1.03(+1.68%)
Apr 22, 2013 60.44 61.85 59.14 61.54 24,732,108 +1.70(+2.83%)
Apr 19, 2013 60.23 60.39 59.53 59.84 9,427,049 -0.02(-0.04%)
Apr 18, 2013 60.52 60.52 59.56 59.86 9,253,214 -0.36(-0.61%)
Apr 17, 2013 60.28 60.34 59.60 60.23 12,722,382 -0.84(-1.38%)
Apr 16, 2013 61.83 61.90 60.71 61.07 8,882,940 +0.25(+0.41%)
Apr 15, 2013 62.28 62.34 60.56 60.82 13,976,241 -2.06(-3.27%)
Apr 12, 2013 62.83 63.08 62.32 62.88 6,676,784 -0.48(-0.76%)
Apr 11, 2013 64.24 64.32 63.06 63.36 9,360,473 -0.64(-1.01%)
Apr 10, 2013 63.86 64.23 63.50 64.00 8,465,833 +0.50(+0.78%)
Apr 09, 2013 62.38 64.06 62.14 63.50 14,223,555 +1.26(+2.03%)
Apr 08, 2013 62.59 63.10 61.88 62.24 9,093,902 -0.30(-0.48%)
Apr 05, 2013 61.66 63.10 61.40 62.54 12,158,827 -0.02(-0.04%)
Apr 04, 2013 62.23 62.64 61.98 62.57 10,342,499 +0.38(+0.61%)
Apr 03, 2013 62.03 62.56 61.80 62.19 12,475,144 -0.56(-0.90%)
Apr 02, 2013 63.59 63.59 62.45 62.75 8,811,620 -0.56(-0.89%)
Apr 01, 2013 64.21 64.27 63.14 63.31 7,668,756 -0.98(-1.53%)
Mar 28, 2013 64.35 65.04 64.06 64.30 8,407,457 +0.05(+0.08%)
Mar 27, 2013 63.90 64.44 63.43 64.24 6,545,591 -0.07(-0.12%)
Mar 26, 2013 64.36 64.61 64.07 64.32 5,644,682 +0.27(+0.42%)
Mar 25, 2013 65.00 65.03 63.61 64.05 9,043,118 -0.62(-0.96%)
Mar 22, 2013 64.32 64.78 64.30 64.67 6,933,110 +0.48(+0.75%)
Mar 21, 2013 63.90 64.55 63.90 64.19 7,371,743 -0.08(-0.13%)
Mar 20, 2013 64.77 64.97 63.89 64.27 12,700,468 -0.98(-1.51%)
Mar 19, 2013 66.09 66.09 64.64 65.26 10,157,500 -0.81(-1.22%)
Mar 18, 2013 64.98 66.55 64.81 66.06 9,684,834 +0.39(+0.60%)
Mar 15, 2013 65.51 65.98 65.14 65.67 9,989,764 +0.10(+0.15%)
Mar 14, 2013 66.14 66.20 65.18 65.57 9,913,317 -0.43(-0.65%)
Mar 13, 2013 66.39 66.47 65.89 66.00 7,894,231 -0.34(-0.51%)
Mar 12, 2013 67.39 67.39 66.09 66.34 8,918,606 -1.06(-1.58%)
Mar 11, 2013 66.90 67.66 66.61 67.41 6,555,236 +0.50(+0.74%)
Mar 08, 2013 66.85 67.07 66.54 66.91 6,878,933 +0.64(+0.96%)
Mar 07, 2013 66.46 66.83 66.00 66.28 6,408,906 +0.01(+0.01%)
Mar 06, 2013 67.25 67.31 66.10 66.27 9,652,464 -0.42(-0.63%)
Mar 05, 2013 66.90 67.48 66.53 66.69 7,240,374 +0.34(+0.51%)
Mar 04, 2013 66.99 67.09 65.94 66.35 8,590,360 -1.19(-1.76%)
Mar 01, 2013 67.67 67.98 66.63 67.54 6,662,987 -0.75(-1.09%)
Feb 28, 2013 68.48 68.71 68.18 68.29 7,369,039 +0.09(+0.13%)
Feb 27, 2013 66.58 68.28 66.58 68.20 8,316,136 +1.70(+2.56%)
Feb 26, 2013 66.23 66.68 65.43 66.50 9,623,378 +0.58(+0.89%)
Feb 25, 2013 67.87 68.18 65.85 65.91 10,199,427 -1.76(-2.60%)
Feb 22, 2013 68.01 68.38 67.31 67.67 7,917,013 +0.01(+0.01%)
Feb 21, 2013 68.58 68.60 66.96 67.67 9,715,248 -1.25(-1.81%)
Feb 20, 2013 70.23 70.31 68.79 68.92 11,593,748 -1.76(-2.49%)
Feb 19, 2013 70.78 71.24 70.33 70.67 5,909,474 -0.01(-0.01%)
Feb 15, 2013 71.16 71.28 70.44 70.68 5,920,830 -0.34(-0.48%)
Feb 14, 2013 71.02 71.47 70.73 71.02 4,850,981 -0.23(-0.32%)
Feb 13, 2013 71.78 72.08 70.99 71.25 5,029,835 -0.62(-0.86%)
Feb 12, 2013 71.47 72.01 71.47 71.87 5,612,244 +0.46(+0.64%)
Feb 11, 2013 71.68 71.70 71.19 71.41 3,705,111 -0.18(-0.26%)
Feb 08, 2013 71.04 72.08 71.04 71.60 5,321,562 +0.55(+0.77%)
Feb 07, 2013 72.02 72.57 70.39 71.05 8,400,361 -1.18(-1.63%)
Feb 06, 2013 72.35 73.00 71.98 72.23 6,072,837 -0.41(-0.57%)
Feb 04, 2013 73.01 73.09 72.38 72.64 7,798,154 -0.91(-1.24%)
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.