Skip to main content

Caterpillar (NY: CAT )

365.67 +1.02 (+0.28%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 65.63 65.80 65.19 65.21 4,557,124 +0.01(+0.02%)
Dec 29, 2011 64.39 65.39 64.39 65.19 4,941,875 +0.87(+1.35%)
Dec 28, 2011 66.04 66.07 64.18 64.32 7,278,572 -1.57(-2.38%)
Dec 27, 2011 66.00 66.49 65.86 65.89 4,395,853 -0.50(-0.76%)
Dec 23, 2011 66.36 66.52 65.96 66.39 4,681,021 +0.45(+0.68%)
Dec 21, 2011 66.06 66.22 64.70 65.95 9,957,284 -0.07(-0.11%)
Dec 20, 2011 64.24 66.14 64.22 66.02 10,883,521 +3.22(+5.13%)
Dec 19, 2011 63.40 64.57 62.57 62.80 11,003,048 +0.04(+0.06%)
Dec 16, 2011 63.93 64.42 62.76 62.76 16,062,852 -0.36(-0.57%)
Dec 15, 2011 63.90 63.97 62.68 63.12 10,617,518 +0.50(+0.80%)
Dec 14, 2011 64.48 64.63 62.10 62.62 18,846,600 -2.86(-4.37%)
Dec 13, 2011 67.68 68.14 64.85 65.48 11,758,178 -1.63(-2.42%)
Dec 12, 2011 67.91 68.01 66.44 67.11 8,790,482 -1.96(-2.84%)
Dec 09, 2011 67.39 69.30 67.25 69.07 9,921,772 +2.20(+3.28%)
Dec 08, 2011 67.90 68.75 66.65 66.88 10,894,084 -1.42(-2.08%)
Dec 07, 2011 68.36 68.57 67.51 68.29 11,318,095 -0.77(-1.12%)
Dec 06, 2011 69.54 69.76 68.29 69.06 8,952,359 -0.64(-0.92%)
Dec 05, 2011 70.34 70.51 69.33 69.70 10,399,603 +0.40(+0.58%)
Dec 02, 2011 70.35 70.53 69.10 69.30 10,975,265 -0.38(-0.55%)
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.