Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 64.18 66.39 64.07 66.12 9,677,301 +1.94(+3.03%)
Dec 28, 2012 64.38 64.76 64.09 64.18 4,479,629 -0.63(-0.97%)
Dec 27, 2012 64.96 65.36 63.98 64.81 5,321,563 -0.01(-0.01%)
Dec 26, 2012 64.81 65.56 64.74 64.81 4,377,254 +0.14(+0.22%)
Dec 24, 2012 64.69 64.93 64.44 64.67 3,147,751 -0.31(-0.48%)
Dec 21, 2012 64.69 65.19 63.93 64.98 14,512,310 -1.18(-1.79%)
Dec 20, 2012 66.46 66.63 65.53 66.17 9,271,850 -0.57(-0.85%)
Dec 19, 2012 66.82 67.50 66.70 66.73 9,615,122 +0.01(+0.02%)
Dec 18, 2012 65.91 66.96 65.91 66.72 9,034,532 +0.83(+1.26%)
Dec 17, 2012 65.60 65.93 65.35 65.89 8,288,929 +0.47(+0.72%)
Dec 14, 2012 64.94 65.79 64.92 65.42 7,985,332 +0.47(+0.72%)
Dec 13, 2012 64.57 65.65 64.55 64.95 8,299,060 +0.30(+0.47%)
Dec 12, 2012 64.60 65.25 64.29 64.65 9,650,102 +0.46(+0.71%)
Dec 11, 2012 64.39 64.80 63.98 64.19 7,307,959 +0.07(+0.11%)
Dec 10, 2012 63.81 64.28 63.49 64.12 5,899,779 +0.18(+0.28%)
Dec 07, 2012 63.73 64.35 63.60 63.94 9,982,017 +0.76(+1.21%)
Dec 06, 2012 63.09 63.46 62.54 63.18 5,600,261 -0.07(-0.12%)
Dec 05, 2012 62.20 63.63 62.16 63.25 11,702,793 +1.39(+2.25%)
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.