Skip to main content

Caterpillar (NY: CAT )

364.51 -0.14 (-0.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 64.16 64.69 63.84 63.84 7,423,211 -0.45(-0.71%)
May 30, 2013 64.34 64.73 63.98 64.29 4,716,306 -0.06(-0.09%)
May 29, 2013 63.79 64.48 63.49 64.35 6,868,219 +0.22(+0.35%)
May 28, 2013 64.76 65.02 63.91 64.13 7,795,948 -0.01(-0.02%)
May 24, 2013 64.18 64.52 63.82 64.14 6,234,251 -0.55(-0.85%)
May 23, 2013 64.01 65.01 63.82 64.69 8,099,464 -0.56(-0.86%)
May 22, 2013 65.54 66.29 64.84 65.25 8,709,299 -0.30(-0.45%)
May 21, 2013 65.96 66.20 65.27 65.55 6,360,880 -0.17(-0.26%)
May 20, 2013 65.15 66.03 64.93 65.72 7,531,127 +0.49(+0.75%)
May 17, 2013 65.02 65.37 64.80 65.23 8,995,866 +0.66(+1.03%)
May 16, 2013 64.40 65.21 64.06 64.57 11,010,702 -0.16(-0.25%)
May 15, 2013 64.71 64.86 64.31 64.73 9,309,946 -0.80(-1.21%)
May 13, 2013 65.62 65.84 65.29 65.53 7,370,724 -0.41(-0.62%)
May 10, 2013 66.93 67.15 65.40 65.94 9,364,982 -0.99(-1.48%)
May 09, 2013 66.95 67.48 66.63 66.93 6,942,917 -0.27(-0.40%)
May 08, 2013 66.78 67.26 66.35 67.19 9,984,049 +0.39(+0.58%)
May 07, 2013 65.56 66.82 65.41 66.81 13,986,250 +1.64(+2.51%)
May 06, 2013 64.83 65.44 64.64 65.17 8,576,211 +0.45(+0.70%)
May 03, 2013 63.68 65.09 62.69 64.72 15,981,309 +2.02(+3.23%)
May 02, 2013 62.01 62.91 61.83 62.69 7,794,606 +0.88(+1.42%)
May 01, 2013 62.55 62.76 61.50 61.81 15,600,811 -1.18(-1.88%)
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%)
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.