Caterpillar (NY: CAT )

197.41 USD +5.94 (+3.10%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 85.53 85.92 84.45 84.81 5,914,361 +0.56(+0.66%)
Oct 26, 2012 83.48 84.25 84.25 84.25 7,165,300 +0.72(+0.86%)
Oct 25, 2012 83.39 83.54 82.36 83.53 5,982,741 +0.80(+0.97%)
Oct 24, 2012 84.07 84.14 82.52 82.73 5,508,919 -0.85(-1.02%)
Oct 23, 2012 83.90 84.14 82.98 83.58 7,495,944 -0.28(-0.33%)
Oct 19, 2012 85.33 85.48 83.49 83.86 9,875,249 -2.76(-3.19%)
Oct 18, 2012 86.38 87.53 85.83 86.62 6,805,871 -0.01(-0.01%)
Oct 17, 2012 85.62 86.77 85.21 86.63 7,338,706 +1.67(+1.97%)
Oct 16, 2012 83.59 85.04 83.21 84.96 6,943,993 +2.15(+2.60%)
Oct 15, 2012 82.91 83.20 82.10 82.81 6,356,782 -0.01(-0.01%)
Oct 12, 2012 83.00 84.10 82.46 82.82 6,012,871 -0.03(-0.04%)
Oct 11, 2012 83.39 83.70 82.25 82.85 7,639,202 -0.31(-0.37%)
Oct 10, 2012 83.89 84.37 82.60 83.16 10,634,827 -1.59(-1.88%)
Oct 09, 2012 85.72 86.15 84.50 84.75 5,791,871 -0.69(-0.81%)
Oct 08, 2012 84.94 85.81 84.43 85.44 4,532,338 +0.01(+0.01%)
Oct 05, 2012 86.85 87.34 85.01 85.43 6,547,645 -0.53(-0.62%)
Oct 04, 2012 85.52 86.50 85.20 85.96 5,077,013 +0.68(+0.80%)
Oct 03, 2012 85.51 85.64 84.55 85.28 5,579,331 -0.19(-0.22%)
Oct 02, 2012 85.63 85.93 84.35 85.47 8,769,153 +0.00(+0.00%)
Oct 01, 2012 86.72 87.10 85.25 85.47 7,385,078 -0.57(-0.66%)
Sep 28, 2012 86.36 86.59 85.43 86.04 7,519,491 -0.88(-1.01%)
Sep 27, 2012 87.84 87.95 86.75 86.92 7,584,697 -0.03(-0.03%)
Sep 26, 2012 86.90 87.93 85.80 86.95 8,864,780 -0.06(-0.07%)
Sep 25, 2012 88.66 89.55 87.00 87.01 13,893,254 -3.86(-4.25%)
Sep 24, 2012 90.45 91.78 90.45 90.87 8,592,593 -0.85(-0.93%)
Sep 21, 2012 93.42 93.42 91.41 91.72 10,790,189 -0.82(-0.89%)
Sep 20, 2012 92.99 92.99 91.25 92.54 7,093,900 -1.40(-1.49%)
Sep 19, 2012 93.30 94.23 92.81 93.94 6,785,142 +0.87(+0.93%)
Sep 18, 2012 91.77 93.07 91.77 93.07 6,596,381 +1.08(+1.17%)
Sep 17, 2012 92.94 93.50 91.73 91.99 7,996,420 -1.18(-1.27%)
Sep 14, 2012 92.21 94.28 91.98 93.17 11,377,084 +2.49(+2.75%)
Sep 13, 2012 88.63 90.97 88.30 90.68 7,836,511 +1.56(+1.75%)
Sep 12, 2012 89.49 90.24 88.66 89.12 6,016,369 +0.52(+0.59%)
Sep 11, 2012 87.70 89.12 87.41 88.60 5,877,374 +1.50(+1.72%)
Sep 10, 2012 87.94 88.63 87.08 87.10 5,591,440 -1.00(-1.14%)
Sep 07, 2012 87.26 88.44 86.75 88.10 10,698,392 +3.31(+3.90%)
Sep 06, 2012 83.55 84.93 83.35 84.79 6,982,500 +2.04(+2.47%)
Sep 05, 2012 82.60 83.08 81.78 82.75 6,236,962 +0.09(+0.11%)
Sep 04, 2012 85.03 85.13 82.21 82.66 11,286,685 -2.67(-3.13%)
Aug 31, 2012 85.18 85.94 84.25 85.33 5,481,994 +0.86(+1.02%)
Aug 30, 2012 85.56 85.82 84.46 84.47 5,169,853 -1.62(-1.88%)
Aug 29, 2012 85.58 86.33 84.45 86.09 8,731,893 -0.54(-0.62%)
Aug 27, 2012 87.65 88.00 86.54 86.63 4,273,274 -0.84(-0.96%)
Aug 24, 2012 86.92 87.75 86.40 87.47 4,980,073 -0.16(-0.18%)
Aug 23, 2012 88.64 88.72 87.14 87.63 5,469,227 -1.09(-1.23%)
Aug 22, 2012 90.04 90.28 87.63 88.72 8,843,443 -1.57(-1.74%)
Aug 21, 2012 91.00 92.08 89.95 90.29 7,159,663 -0.15(-0.17%)
Aug 20, 2012 89.74 90.48 89.23 90.44 5,295,990 +0.43(+0.48%)
Aug 17, 2012 89.86 90.10 89.10 90.01 7,849,959 +1.42(+1.60%)
Aug 16, 2012 87.74 88.83 87.23 88.59 4,979,166 +0.98(+1.12%)
Aug 15, 2012 87.25 87.73 86.16 87.61 6,345,120 -0.26(-0.30%)
Aug 14, 2012 89.49 89.65 87.76 87.87 5,485,506 -0.74(-0.84%)
Aug 13, 2012 88.84 89.27 87.60 88.61 5,400,101 -0.33(-0.37%)
Aug 10, 2012 88.26 88.96 87.64 88.94 5,510,233 +0.54(+0.61%)
Aug 09, 2012 87.41 88.79 87.25 88.40 6,701,163 +1.18(+1.35%)
Aug 08, 2012 86.49 87.88 86.35 87.22 6,139,592 +0.00(+0.00%)
Aug 07, 2012 87.00 88.32 86.75 87.22 6,049,755 +0.87(+1.01%)
Aug 06, 2012 85.73 87.00 85.48 86.35 6,384,670 +1.33(+1.56%)
Aug 03, 2012 84.53 86.00 84.07 85.02 6,942,724 +1.90(+2.29%)
Aug 02, 2012 82.46 84.30 82.10 83.12 8,097,240 +0.47(+0.57%)
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.