Indicators

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	74.92	75.01	73.88	74.04	7,392,241	-1.29(-1.71%)
Apr 27, 2012	75.64	75.68	75.00	75.33	5,884,116	+0.12(+0.16%)
Apr 26, 2012	74.90	75.32	74.20	75.20	10,157,212	+0.68(+0.92%)
Apr 25, 2012	76.98	77.16	73.70	74.52	22,108,718	-3.57(-4.58%)
Apr 24, 2012	77.27	78.37	77.16	78.09	7,897,527	+1.08(+1.40%)
Apr 23, 2012	76.60	77.11	75.73	77.01	7,581,899	-0.60(-0.77%)
Apr 20, 2012	77.64	78.25	77.52	77.61	5,578,794	+0.27(+0.34%)
Apr 19, 2012	78.68	79.08	76.63	77.34	7,812,727	-1.00(-1.28%)
Apr 18, 2012	77.23	78.72	77.23	78.35	6,790,768	+0.57(+0.74%)
Apr 17, 2012	77.41	78.34	76.56	77.77	7,416,963	+1.20(+1.56%)
Apr 16, 2012	77.42	78.17	76.16	76.57	9,497,554	+0.61(+0.80%)
Apr 13, 2012	76.16	76.70	75.50	75.96	8,812,188	-0.39(-0.52%)
Apr 12, 2012	73.30	76.40	73.27	76.36	12,487,017	+3.36(+4.61%)
Apr 11, 2012	73.01	73.53	72.27	72.99	8,611,930	+0.95(+1.31%)
Apr 10, 2012	74.28	74.36	71.60	72.05	12,770,843	-2.25(-3.03%)
Apr 09, 2012	74.30	74.82	73.75	74.30	8,831,591	-1.65(-2.17%)
Apr 05, 2012	75.84	76.86	75.62	75.95	6,379,478	-0.28(-0.37%)
Apr 04, 2012	75.16	76.65	74.85	76.23	7,782,661	+0.04(+0.05%)
Apr 03, 2012	77.22	77.54	75.92	76.19	8,122,894	-0.75(-0.97%)

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.