Skip to main content

Caterpillar (NY: CAT )

365.24 +0.59 (+0.16%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 61.22 61.67 60.85 61.64 9,684,889 +1.66(+2.76%)
Jun 28, 2012 59.28 60.04 58.78 59.99 13,382,994 +0.28(+0.46%)
Jun 27, 2012 59.99 60.16 59.32 59.71 10,202,854 -0.35(-0.58%)
Jun 26, 2012 60.48 60.63 59.39 60.06 7,700,037 -0.12(-0.19%)
Jun 25, 2012 60.95 60.97 59.62 60.18 10,180,084 -1.50(-2.44%)
Jun 22, 2012 62.07 62.47 61.60 61.68 8,834,863 -0.01(-0.02%)
Jun 21, 2012 63.23 63.49 61.59 61.69 11,814,640 -1.59(-2.51%)
Jun 20, 2012 63.99 64.41 62.80 63.28 12,966,124 -1.21(-1.88%)
Jun 19, 2012 63.58 65.19 63.31 64.50 8,615,326 +1.52(+2.42%)
Jun 18, 2012 62.69 63.23 62.20 62.97 6,505,074 -0.14(-0.22%)
Jun 15, 2012 62.73 63.13 62.21 63.11 9,052,662 +0.75(+1.21%)
Jun 14, 2012 61.93 62.62 61.35 62.36 8,435,619 +0.44(+0.70%)
Jun 13, 2012 62.62 63.16 61.47 61.92 11,441,052 -1.28(-2.02%)
Jun 12, 2012 62.30 63.20 61.54 63.20 7,259,042 +1.35(+2.18%)
Jun 11, 2012 64.76 64.95 61.77 61.85 8,865,541 -1.75(-2.75%)
Jun 08, 2012 63.04 63.65 61.95 63.60 6,060,545 +0.33(+0.53%)
Jun 07, 2012 64.48 65.25 63.10 63.26 10,707,019 +0.35(+0.55%)
Jun 06, 2012 61.51 62.91 61.36 62.91 11,641,127 +2.19(+3.60%)
Jun 05, 2012 60.27 61.56 60.27 60.73 12,690,054 +0.28(+0.47%)
Jun 04, 2012 62.39 62.40 60.06 60.45 13,515,705 -1.64(-2.64%)
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.