Skip to main content

Caterpillar (NY: CAT )

372.30 +17.18 (+4.84%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 76.55 76.71 75.74 76.42 6,666,247 +0.36(+0.47%)
Mar 29, 2012 74.34 76.24 74.24 76.06 11,586,513 +1.26(+1.69%)
Mar 28, 2012 77.45 77.46 74.29 74.79 14,280,804 -2.73(-3.52%)
Mar 27, 2012 77.97 78.60 77.39 77.52 5,870,350 -0.50(-0.63%)
Mar 26, 2012 78.05 78.70 77.56 78.02 6,371,323 +0.66(+0.85%)
Mar 23, 2012 76.47 77.92 73.99 77.36 8,399,285 +1.00(+1.32%)
Mar 22, 2012 76.96 77.43 75.83 76.35 13,170,103 -1.84(-2.36%)
Mar 21, 2012 79.52 79.88 78.20 78.20 11,046,911 -1.26(-1.59%)
Mar 20, 2012 80.34 80.35 79.28 79.46 11,272,124 -2.13(-2.61%)
Mar 19, 2012 81.42 81.85 80.91 81.59 6,602,331 +0.11(+0.13%)
Mar 16, 2012 81.80 81.96 81.09 81.48 8,053,332 +0.09(+0.11%)
Mar 15, 2012 80.98 81.41 79.91 81.39 7,410,320 +0.85(+1.05%)
Mar 14, 2012 81.22 81.39 79.82 80.54 8,615,921 -0.74(-0.91%)
Mar 13, 2012 78.72 81.34 78.42 81.28 11,259,621 +3.13(+4.00%)
Mar 12, 2012 78.99 79.59 77.97 78.15 9,058,851 -0.92(-1.16%)
Mar 09, 2012 79.54 79.69 78.77 79.07 9,100,620 -0.04(-0.05%)
Mar 08, 2012 78.62 79.31 77.95 79.11 8,602,185 +1.43(+1.85%)
Mar 07, 2012 76.52 77.92 76.27 77.68 10,259,400 +1.69(+2.22%)
Mar 06, 2012 76.45 76.88 75.47 75.99 17,577,114 -2.98(-3.78%)
Mar 05, 2012 80.02 80.28 78.57 78.98 11,640,424 -1.72(-2.13%)
Mar 02, 2012 81.18 81.74 80.20 80.70 7,533,972 -0.65(-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.