Caterpillar (NY: CAT )

232.09 -0.48 (-0.21%)
Streaming Delayed Price Updated: 9:59 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 64.25 64.58 63.02 63.08 12,275,357 -1.11(-1.73%)
Jul 30, 2012 64.88 65.14 63.67 64.19 8,683,535 -0.35(-0.55%)
Jul 27, 2012 62.31 64.87 61.44 64.54 14,991,458 +2.14(+3.43%)
Jul 26, 2012 62.80 63.41 61.50 62.40 13,534,180 +0.52(+0.85%)
Jul 25, 2012 63.77 64.01 60.14 61.87 26,535,836 +0.88(+1.44%)
Jul 24, 2012 61.98 62.40 60.13 60.99 11,720,434 -0.11(-0.18%)
Jul 23, 2012 59.67 61.87 59.02 61.11 10,103,117 +0.47(+0.78%)
Jul 20, 2012 61.37 61.85 60.42 60.63 7,873,795 -1.26(-2.03%)
Jul 19, 2012 62.14 62.47 61.46 61.89 7,497,685 +0.08(+0.13%)
Jul 18, 2012 60.32 62.43 59.99 61.81 9,956,429 +0.85(+1.39%)
Jul 17, 2012 60.95 61.25 59.51 60.96 8,683,041 +0.57(+0.94%)
Jul 16, 2012 60.92 60.92 59.69 60.40 6,703,875 -0.68(-1.12%)
Jul 13, 2012 59.51 61.14 59.21 61.08 10,211,667 +1.81(+3.05%)
Jul 12, 2012 58.78 59.79 58.24 59.28 11,715,068 -0.07(-0.13%)
Jul 11, 2012 59.93 60.09 58.98 59.35 10,995,963 -0.39(-0.66%)
Jul 10, 2012 62.19 62.74 58.89 59.74 20,359,528 -2.14(-3.45%)
Jul 09, 2012 62.48 62.78 61.75 61.88 8,452,618 -1.09(-1.74%)
Jul 06, 2012 63.45 63.45 62.39 62.97 9,340,358 -1.62(-2.51%)
Jul 05, 2012 64.48 65.17 63.74 64.60 7,453,467 +0.25(+0.38%)
Jul 03, 2012 62.45 64.53 62.43 64.35 5,854,981 +2.07(+3.32%)
Jul 02, 2012 63.52 63.62 61.80 62.28 8,626,421 -0.92(-1.45%)
Jun 29, 2012 62.76 63.22 62.38 63.20 9,446,836 +1.70(+2.76%)
Jun 28, 2012 60.78 61.55 60.26 61.50 13,054,041 +0.28(+0.46%)
Jun 27, 2012 61.50 61.68 60.82 61.22 9,952,069 -0.36(-0.58%)
Jun 26, 2012 62.01 62.16 60.88 61.57 7,510,771 -0.12(-0.19%)
Jun 25, 2012 62.48 62.51 61.12 61.69 9,929,858 -1.54(-2.44%)
Jun 22, 2012 63.64 64.04 63.15 63.23 8,617,703 -0.01(-0.02%)
Jun 21, 2012 64.82 65.09 63.15 63.25 11,524,237 -1.63(-2.51%)
Jun 20, 2012 65.60 66.03 64.38 64.88 12,647,418 -1.24(-1.88%)
Jun 19, 2012 65.18 66.83 64.90 66.12 8,403,562 +1.56(+2.42%)
Jun 18, 2012 64.27 64.82 63.76 64.56 6,345,180 -0.14(-0.22%)
Jun 15, 2012 64.31 64.72 63.78 64.70 8,830,148 +0.77(+1.21%)
Jun 14, 2012 63.50 64.19 62.89 63.93 8,228,272 +0.45(+0.70%)
Jun 13, 2012 64.19 64.75 63.02 63.48 11,159,832 -1.31(-2.02%)
Jun 12, 2012 63.87 64.79 63.09 64.79 7,080,615 +1.38(+2.18%)
Jun 11, 2012 66.39 66.58 63.33 63.41 8,647,627 -1.79(-2.75%)
Jun 08, 2012 64.63 65.25 63.51 65.20 5,911,577 +0.34(+0.53%)
Jun 07, 2012 66.11 66.89 64.69 64.86 10,443,842 +0.36(+0.55%)
Jun 06, 2012 63.06 64.50 62.91 64.50 11,354,989 +2.24(+3.60%)
Jun 05, 2012 61.79 63.12 61.79 62.26 12,378,134 +0.29(+0.47%)
Jun 04, 2012 63.96 63.97 61.57 61.97 13,183,490 -1.68(-2.64%)
Jun 01, 2012 63.32 64.60 63.06 63.65 12,861,662 -1.56(-2.40%)
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%)
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.