Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 116.13 116.40 113.68 114.21 6,778,033 -1.55(-1.34%)
Feb 28, 2012 115.81 116.22 115.20 115.76 4,013,189 +0.13(+0.11%)
Feb 27, 2012 114.84 116.50 114.55 115.63 4,909,547 -0.37(-0.32%)
Feb 24, 2012 116.29 116.95 115.67 116.00 4,474,089 -0.20(-0.17%)
Feb 23, 2012 115.88 116.45 115.00 116.20 5,064,813 +0.39(+0.34%)
Feb 22, 2012 114.76 116.45 114.50 115.81 5,004,715 +0.81(+0.70%)
Feb 21, 2012 114.50 116.44 114.39 115.00 7,519,678 +1.05(+0.92%)
Feb 17, 2012 114.38 114.50 113.03 113.95 4,296,279 -0.01(-0.01%)
Feb 16, 2012 112.72 114.05 112.39 113.96 5,459,223 +1.43(+1.27%)
Feb 15, 2012 114.49 114.70 111.94 112.53 8,201,535 -1.92(-1.68%)
Feb 14, 2012 113.32 114.48 113.21 114.45 6,424,979 +0.75(+0.66%)
Feb 13, 2012 112.70 113.86 111.68 113.70 5,702,155 +1.95(+1.74%)
Feb 10, 2012 111.01 111.78 110.33 111.75 6,352,297 -1.08(-0.96%)
Feb 09, 2012 114.39 114.64 112.59 112.83 7,566,175 -1.21(-1.06%)
Feb 08, 2012 113.82 114.33 113.22 114.04 4,109,560 +0.23(+0.20%)
Feb 07, 2012 113.05 114.10 112.49 113.81 5,129,663 +0.03(+0.03%)
Feb 06, 2012 113.24 114.25 112.80 113.78 5,029,502 -0.16(-0.14%)
Feb 03, 2012 112.17 114.65 111.90 113.94 10,226,746 +3.61(+3.27%)
Feb 02, 2012 110.80 111.02 109.86 110.33 5,125,370 -0.19(-0.17%)
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.