Indicators

Caterpillar (NY: CAT )

358.32 -1.56 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	80.46	80.97	78.59	78.89	10,523,165	-0.93(-1.17%)
Jan 30, 2012	79.54	80.07	75.51	79.82	8,254,986	-0.63(-0.78%)
Jan 27, 2012	79.91	80.95	79.28	80.45	10,842,614	-0.02(-0.03%)
Jan 26, 2012	81.12	82.41	80.03	80.47	25,624,274	+1.63(+2.07%)
Jan 25, 2012	76.63	79.00	76.62	78.84	14,728,359	+2.00(+2.60%)
Jan 24, 2012	76.22	77.21	76.02	76.84	7,714,020	-0.06(-0.08%)
Jan 23, 2012	76.57	77.53	76.37	76.90	9,687,417	+0.53(+0.69%)
Jan 20, 2012	76.16	76.57	75.79	76.37	9,130,919	-0.08(-0.10%)
Jan 19, 2012	75.66	76.46	74.92	76.45	13,092,186	+1.08(+1.43%)
Jan 18, 2012	74.22	75.55	74.10	75.37	9,398,452	+0.98(+1.31%)
Jan 17, 2012	74.72	75.43	74.36	74.40	12,316,723	+0.64(+0.87%)
Jan 13, 2012	72.49	73.92	72.37	73.76	13,781,666	+0.39(+0.53%)
Jan 12, 2012	71.96	73.44	71.01	73.37	14,534,152	+1.66(+2.31%)
Jan 11, 2012	71.85	72.29	71.54	71.71	10,040,635	-0.23(-0.32%)
Jan 10, 2012	70.86	71.96	70.73	71.94	13,261,814	+2.06(+2.95%)
Jan 09, 2012	69.16	70.11	69.09	69.88	9,081,749	+0.96(+1.40%)
Jan 06, 2012	69.11	69.24	68.60	68.92	7,606,773	+0.17(+0.25%)
Jan 05, 2012	68.26	69.21	67.58	68.75	7,719,497	+0.48(+0.71%)

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.