CATERPILLAR, Inc. (NY: CAT)
108.66 USD  +0.60 (+0.56%)
Streaming Delayed Price  /  Updated: 12:52 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 108.05 108.64 107.98 108.06 2,865,758 +0.09(+0.08%)
Aug 25, 2014 107.96 108.33 107.73 107.97 3,018,548 +0.66(+0.62%)
Aug 22, 2014 107.58 107.82 106.54 107.31 4,608,793 -0.66(-0.61%)
Aug 21, 2014 108.17 108.57 107.54 107.97 4,118,278 +0.27(+0.25%)
Aug 20, 2014 107.39 108.15 107.23 107.70 5,341,590 +0.40(+0.37%)
Aug 19, 2014 107.26 107.69 106.87 107.30 3,642,656 +0.32(+0.30%)
Aug 18, 2014 106.69 107.10 106.28 106.98 3,478,908 +1.24(+1.17%)
Aug 15, 2014 106.01 106.37 105.15 105.74 4,099,265 +0.08(+0.08%)
Aug 14, 2014 105.51 106.00 104.99 105.66 4,178,778 +0.50(+0.48%)
Aug 13, 2014 104.33 105.50 104.33 105.16 4,664,922 +0.83(+0.80%)
Aug 12, 2014 104.59 105.16 104.12 104.33 4,200,916 -0.17(-0.16%)
Aug 11, 2014 104.61 104.85 103.93 104.50 5,197,873 +1.22(+1.18%)
Aug 08, 2014 103.25 103.28 4,693,762 +1.34(+1.31%)
Aug 07, 2014 102.66 103.47 101.88 101.94 5,753,105 +0.45(+0.44%)
Aug 06, 2014 100.76 101.85 100.61 101.49 5,526,876 -0.01(-0.01%)
Aug 05, 2014 101.11 102.47 100.94 101.50 5,664,583 -0.31(-0.30%)
Aug 04, 2014 100.36 102.05 100.10 101.81 4,393,261 +1.29(+1.28%)
Aug 01, 2014 100.52 100.85 99.11 100.52 6,011,947 -0.23(-0.23%)
Jul 31, 2014 102.24 102.69 100.74 100.75 6,339,007 -2.63(-2.54%)
Jul 30, 2014 105.08 105.32 103.03 103.38 5,860,888 -1.31(-1.25%)
Jul 29, 2014 105.00 106.44 104.69 104.69 7,947,103 +0.54(+0.52%)
Jul 28, 2014 104.78 104.90 103.17 104.15 4,474,333 -0.70(-0.67%)
Jul 25, 2014 104.14 105.35 104.10 104.85 4,126,827 -0.19(-0.18%)
Jul 24, 2014 105.60 106.23 104.09 105.04 8,689,993 -3.34(-3.08%)
Jul 23, 2014 109.79 109.98 108.21 108.38 4,420,789 -1.68(-1.53%)
Jul 22, 2014 110.84 111.28 109.80 110.06 2,878,635 -0.17(-0.15%)
Jul 21, 2014 110.00 110.55 109.45 110.23 2,075,859 +0.06(+0.05%)
Jul 18, 2014 109.43 110.17 109.05 110.17 2,424,953 +1.10(+1.01%)
Jul 17, 2014 110.40 110.67 108.93 109.07 3,163,611 -2.33(-2.09%)
Jul 16, 2014 110.18 111.46 109.92 111.40 3,764,915 +1.55(+1.41%)
Jul 15, 2014 110.25 110.39 109.40 109.85 3,212,896 -0.24(-0.22%)
Jul 14, 2014 110.43 111.04 110.09 110.09 2,356,692 +0.13(+0.12%)
Jul 11, 2014 109.50 109.99 108.65 109.96 1,992,680 +0.60(+0.55%)
Jul 10, 2014 108.14 109.57 107.80 109.36 2,296,993 -0.78(-0.71%)
Jul 09, 2014 109.79 110.29 109.42 110.14 2,266,947 +0.68(+0.62%)
Jul 08, 2014 110.21 110.38 109.40 109.46 2,334,255 -0.70(-0.64%)
Jul 07, 2014 110.18 110.45 109.57 110.16 2,679,256 -0.92(-0.83%)
Jul 03, 2014 111.08 111.08 111.08 0 +1.52(+1.39%)
Jul 02, 2014 109.32 109.95 109.30 109.56 1,848,998 +0.39(+0.36%)
Jul 01, 2014 109.08 109.75 109.01 109.17 2,346,214 +0.50(+0.46%)
Jun 30, 2014 108.68 109.03 107.97 108.67 2,249,214 -0.11(-0.10%)
Jun 27, 2014 108.34 108.88 107.73 108.78 3,632,056 +0.26(+0.24%)
Jun 26, 2014 108.55 108.80 107.85 108.52 1,519,164 +0.08(+0.07%)
Jun 25, 2014 107.48 108.88 107.37 108.44 2,176,188 +0.63(+0.58%)
Jun 24, 2014 108.56 109.34 107.00 107.81 2,862,819 -0.97(-0.89%)
Jun 23, 2014 109.25 109.85 108.29 108.78 2,839,500 -0.60(-0.55%)
Jun 20, 2014 108.05 109.53 107.64 109.38 7,771,201 +2.13(+1.99%)
Jun 19, 2014 106.99 107.42 106.69 107.25 2,586,406 -0.23(-0.21%)
Jun 18, 2014 106.63 107.60 106.05 107.48 2,205,581 +0.81(+0.76%)
Jun 17, 2014 106.51 107.00 106.00 106.67 2,132,826 -0.14(-0.13%)
Jun 16, 2014 106.50 106.88 105.73 106.81 2,087,564 +0.04(+0.04%)
Jun 13, 2014 106.55 107.23 106.07 106.77 2,009,110 +0.12(+0.11%)
Jun 12, 2014 108.47 108.50 106.44 106.65 3,381,017 -2.04(-1.88%)
Jun 11, 2014 108.93 108.98 108.33 108.69 2,710,902 -0.62(-0.57%)
Jun 10, 2014 108.50 109.50 108.39 109.31 4,705,131 +1.13(+1.04%)
Jun 06, 2014 107.08 108.36 106.98 108.18 4,299,600 +1.22(+1.14%)
Jun 05, 2014 104.80 107.12 104.77 106.96 5,340,948 +2.65(+2.54%)
Jun 04, 2014 104.42 105.10 104.07 104.31 2,876,741 -0.18(-0.17%)
Jun 03, 2014 103.42 104.57 103.05 104.49 3,630,797 +0.73(+0.70%)
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