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 (%)
May 31, 2012 65.81 65.87 64.02 65.21 16,621,020 -1.91(-2.84%)
May 30, 2012 67.72 67.73 66.61 67.12 8,531,445 -1.74(-2.53%)
May 29, 2012 67.88 69.91 67.65 68.86 11,070,503 +1.92(+2.87%)
May 25, 2012 68.02 68.23 66.71 66.94 6,231,109 -1.10(-1.62%)
May 24, 2012 69.18 69.19 67.11 68.04 8,627,831 -0.78(-1.14%)
May 23, 2012 67.37 69.06 66.88 68.82 8,958,057 +0.73(+1.07%)
May 22, 2012 69.04 69.20 67.65 68.09 9,687,660 -0.36(-0.53%)
May 21, 2012 66.64 68.70 66.48 68.46 9,151,506 +2.46(+3.72%)
May 18, 2012 65.69 66.84 65.51 66.00 11,631,087 +0.66(+1.00%)
May 17, 2012 67.75 68.21 65.20 65.35 17,056,660 -3.02(-4.42%)
May 16, 2012 69.54 70.02 68.26 68.37 7,796,052 -0.61(-0.88%)
May 15, 2012 69.85 70.45 68.69 68.98 7,127,335 -0.68(-0.98%)
May 14, 2012 70.21 70.54 69.55 69.67 7,004,360 -1.41(-1.99%)
May 11, 2012 70.34 71.97 70.19 71.08 6,089,103 +0.04(+0.06%)
May 10, 2012 72.31 72.49 70.84 71.03 6,679,238 -0.41(-0.57%)
May 09, 2012 70.59 72.42 70.02 71.44 10,373,940 -0.37(-0.52%)
May 08, 2012 72.08 72.16 69.90 71.82 13,989,188 -0.52(-0.72%)
May 07, 2012 72.69 73.09 72.22 72.34 9,716,032 -0.93(-1.27%)
May 04, 2012 74.43 74.53 72.94 73.27 12,167,696 -1.66(-2.22%)
May 03, 2012 76.59 76.94 74.80 74.93 8,182,092 -1.46(-1.91%)
May 02, 2012 75.60 76.45 74.91 76.39 7,551,000 +0.39(+0.51%)
May 01, 2012 76.52 77.03 75.72 76.00 7,702,398 -0.49(-0.64%)
Apr 30, 2012 77.40 77.50 76.33 76.49 7,155,211 -1.33(-1.71%)
Apr 27, 2012 78.14 78.19 77.49 77.82 5,695,445 +0.13(+0.16%)
Apr 26, 2012 77.38 77.82 76.66 77.70 9,831,525 +0.71(+0.92%)
Apr 25, 2012 79.53 79.72 76.14 76.99 21,399,812 -3.69(-4.58%)
Apr 24, 2012 79.82 80.97 79.71 80.68 7,644,296 +1.12(+1.40%)
Apr 23, 2012 79.14 79.67 78.24 79.56 7,338,788 -0.62(-0.77%)
Apr 20, 2012 80.21 80.84 80.09 80.18 5,399,912 +0.28(+0.34%)
Apr 19, 2012 81.28 81.70 79.17 79.91 7,562,215 -1.03(-1.28%)
Apr 18, 2012 79.79 81.33 79.79 80.94 6,573,022 +0.59(+0.74%)
Apr 17, 2012 79.97 80.93 79.09 80.35 7,179,137 +1.24(+1.56%)
Apr 16, 2012 79.99 80.76 78.68 79.11 9,193,015 +0.63(+0.80%)
Apr 13, 2012 78.68 79.24 78.00 78.48 8,529,625 -0.41(-0.52%)
Apr 12, 2012 75.72 78.93 75.69 78.89 12,086,620 +3.48(+4.61%)
Apr 11, 2012 75.43 75.97 74.66 75.41 8,335,788 +0.98(+1.31%)
Apr 10, 2012 76.74 76.83 73.97 74.43 12,361,346 -2.33(-3.03%)
Apr 09, 2012 76.76 77.29 76.19 76.76 8,548,406 -1.70(-2.17%)
Apr 05, 2012 78.35 79.40 78.12 78.47 6,174,920 -0.29(-0.37%)
Apr 04, 2012 77.65 79.18 77.33 78.75 7,533,110 +0.04(+0.05%)
Apr 03, 2012 79.78 80.11 78.43 78.72 7,862,434 -0.77(-0.97%)
Apr 02, 2012 78.55 80.00 77.85 79.49 7,031,852 +0.54(+0.69%)
Mar 30, 2012 79.08 79.25 78.25 78.95 6,452,494 +0.37(+0.47%)
Mar 29, 2012 76.80 78.77 76.69 78.58 11,214,992 +1.30(+1.69%)
Mar 28, 2012 80.01 80.02 76.75 77.27 13,822,889 -2.82(-3.52%)
Mar 27, 2012 80.55 81.21 79.96 80.09 5,682,117 -0.51(-0.63%)
Mar 26, 2012 80.64 81.30 80.13 80.60 6,167,026 +0.68(+0.85%)
Mar 23, 2012 79.00 80.50 76.44 79.92 8,129,961 +1.04(+1.32%)
Mar 22, 2012 79.51 80.00 78.34 78.88 12,747,803 -1.90(-2.36%)
Mar 21, 2012 82.16 82.53 80.79 80.79 10,692,692 -1.30(-1.59%)
Mar 20, 2012 83.00 83.01 81.90 82.09 10,910,683 -2.20(-2.61%)
Mar 19, 2012 84.12 84.56 83.59 84.29 6,390,627 +0.11(+0.13%)
Mar 16, 2012 84.51 84.68 83.78 84.18 7,795,102 +0.10(+0.11%)
Mar 15, 2012 83.66 84.11 82.56 84.08 7,172,708 +0.87(+1.05%)
Mar 14, 2012 83.91 84.08 82.46 83.21 8,339,651 -0.76(-0.91%)
Mar 13, 2012 81.33 84.03 81.02 83.97 10,898,580 +3.23(+4.00%)
Mar 12, 2012 81.61 82.23 80.55 80.74 8,768,379 -0.95(-1.16%)
Mar 09, 2012 82.18 82.33 81.38 81.69 8,808,808 -0.04(-0.05%)
Mar 08, 2012 81.22 81.94 80.53 81.73 8,326,355 +1.48(+1.85%)
Mar 07, 2012 79.05 80.50 78.80 80.25 9,930,432 +1.74(+2.22%)
Mar 06, 2012 78.98 79.42 77.97 78.51 17,013,504 -3.08(-3.78%)
Mar 05, 2012 82.68 82.94 81.17 81.59 11,267,174 -1.78(-2.13%)
Mar 02, 2012 83.87 84.45 82.86 83.37 7,292,395 -0.67(-0.79%)
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.