Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 70.20 70.44 69.90 70.01 7,187,906 +0.09(+0.13%)
Feb 27, 2013 68.26 70.00 68.26 69.92 8,111,723 +1.74(+2.56%)
Feb 26, 2013 67.90 68.36 67.07 68.17 9,386,833 +0.60(+0.89%)
Feb 25, 2013 69.58 69.89 67.51 67.58 9,948,722 -1.80(-2.60%)
Feb 22, 2013 69.72 70.10 69.01 69.38 7,722,410 +0.01(+0.01%)
Feb 21, 2013 70.30 70.33 68.64 69.37 9,476,444 -1.28(-1.81%)
Feb 20, 2013 72.00 72.08 70.52 70.65 11,308,770 -1.80(-2.49%)
Feb 19, 2013 72.56 73.04 72.10 72.46 5,764,218 -0.01(-0.01%)
Feb 15, 2013 72.96 73.08 72.22 72.46 5,775,294 -0.35(-0.48%)
Feb 14, 2013 72.80 73.27 72.52 72.81 4,731,742 -0.23(-0.32%)
Feb 13, 2013 73.59 73.90 72.77 73.05 4,906,200 -0.64(-0.86%)
Feb 12, 2013 73.27 73.83 73.27 73.68 5,474,293 +0.47(+0.64%)
Feb 11, 2013 73.49 73.51 72.99 73.21 3,614,038 -0.19(-0.26%)
Feb 08, 2013 72.83 73.90 72.83 73.40 5,190,756 +0.56(+0.77%)
Feb 07, 2013 73.84 74.40 72.16 72.84 8,193,877 -1.21(-1.63%)
Feb 06, 2013 74.18 74.84 73.79 74.05 5,923,564 -0.42(-0.57%)
Feb 04, 2013 74.85 74.93 74.21 74.47 7,606,473 -0.93(-1.24%)
Feb 01, 2013 75.03 75.56 74.99 75.40 8,101,950 +0.83(+1.12%)
Jan 31, 2013 74.27 74.81 74.20 74.57 9,440,903 -0.20(-0.26%)
Jan 30, 2013 74.90 75.00 74.46 74.77 7,496,983 +0.04(+0.05%)
Jan 29, 2013 74.21 75.18 74.06 74.73 9,184,867 +0.87(+1.18%)
Jan 28, 2013 72.44 74.84 73.08 73.86 21,108,042 +1.42(+1.96%)
Jan 25, 2013 72.70 72.97 71.74 72.44 11,752,397 -0.77(-1.06%)
Jan 24, 2013 72.76 74.08 72.76 73.21 7,674,152 -0.19(-0.26%)
Jan 23, 2013 73.88 74.06 73.21 73.40 6,558,742 -0.66(-0.89%)
Jan 22, 2013 73.05 74.07 72.80 74.06 10,986,393 +0.08(+0.10%)
Jan 18, 2013 73.08 73.99 72.83 73.99 10,991,969 +1.46(+2.01%)
Jan 17, 2013 72.54 72.98 72.07 72.53 6,365,320 +0.39(+0.54%)
Jan 16, 2013 72.08 72.51 71.87 72.15 5,026,581 -0.36(-0.50%)
Jan 15, 2013 71.40 72.63 71.38 72.51 6,319,710 +0.79(+1.10%)
Jan 14, 2013 72.24 72.36 71.36 71.72 4,863,035 -0.42(-0.59%)
Jan 11, 2013 71.67 72.30 71.33 72.15 5,658,239 +0.08(+0.12%)
Jan 10, 2013 72.08 72.15 71.42 72.06 6,065,493 +0.48(+0.68%)
Jan 09, 2013 71.32 71.83 71.32 71.58 4,678,610 +0.33(+0.47%)
Jan 08, 2013 71.75 72.15 70.92 71.24 7,392,104 -0.92(-1.27%)
Jan 07, 2013 71.68 72.51 71.55 72.16 7,083,670 +0.22(+0.31%)
Jan 04, 2013 71.68 71.94 71.27 71.94 7,466,387 +0.39(+0.55%)
Jan 03, 2013 70.65 71.99 70.40 71.55 12,310,406 +0.68(+0.96%)
Jan 02, 2013 70.74 70.92 67.79 70.86 15,292,465 +3.08(+4.54%)
Dec 31, 2012 65.79 68.06 65.69 67.79 9,439,430 +1.99(+3.03%)
Dec 28, 2012 66.01 66.39 65.70 65.79 4,369,518 -0.64(-0.97%)
Dec 27, 2012 66.60 67.01 65.60 66.44 5,190,757 -0.01(-0.01%)
Dec 26, 2012 66.45 67.21 66.37 66.45 4,269,659 +0.14(+0.22%)
Dec 24, 2012 66.32 66.57 66.06 66.30 3,070,378 -0.32(-0.48%)
Dec 21, 2012 66.32 66.83 65.54 66.62 14,155,593 -1.21(-1.79%)
Dec 20, 2012 68.14 68.31 67.18 67.83 9,043,945 -0.58(-0.85%)
Dec 19, 2012 68.51 69.20 68.38 68.42 9,378,783 +0.02(+0.02%)
Dec 18, 2012 67.57 68.64 67.57 68.40 8,812,464 +0.85(+1.26%)
Dec 17, 2012 67.26 67.59 66.99 67.55 8,085,187 +0.48(+0.72%)
Dec 14, 2012 66.58 67.44 66.56 67.07 7,789,053 +0.48(+0.72%)
Dec 13, 2012 66.20 67.30 66.18 66.59 8,095,070 +0.31(+0.47%)
Dec 12, 2012 66.23 66.89 65.91 66.28 9,412,903 +0.47(+0.71%)
Dec 11, 2012 66.01 66.43 65.59 65.81 7,128,330 +0.08(+0.11%)
Dec 10, 2012 65.42 65.90 65.09 65.73 5,754,763 +0.18(+0.28%)
Dec 07, 2012 65.33 65.97 65.20 65.55 9,736,659 +0.78(+1.21%)
Dec 06, 2012 64.68 65.06 64.11 64.77 5,462,607 -0.08(-0.12%)
Dec 05, 2012 63.77 65.24 63.73 64.84 11,415,139 +1.42(+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.