Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	75.22	75.32	74.18	74.34	7,362,257	-1.29(-1.71%)
Apr 27, 2012	75.95	75.99	75.31	75.63	5,860,250	+0.12(+0.16%)
Apr 26, 2012	75.21	75.63	74.51	75.51	10,116,014	+0.69(+0.92%)
Apr 25, 2012	77.29	77.48	74.00	74.82	22,019,044	-3.59(-4.58%)
Apr 24, 2012	77.58	78.69	77.47	78.41	7,865,494	+1.09(+1.40%)
Apr 23, 2012	76.91	77.43	76.04	77.33	7,551,146	-0.60(-0.77%)
Apr 20, 2012	77.96	78.57	77.84	77.93	5,556,166	+0.27(+0.34%)
Apr 19, 2012	79.00	79.40	76.94	77.66	7,781,038	-1.01(-1.28%)
Apr 18, 2012	77.54	79.04	77.54	78.67	6,763,225	+0.58(+0.74%)
Apr 17, 2012	77.72	78.66	76.87	78.09	7,386,879	+1.20(+1.56%)
Apr 16, 2012	77.74	78.48	76.47	76.89	9,459,032	+0.61(+0.80%)
Apr 13, 2012	76.47	77.02	75.81	76.27	8,776,446	-0.40(-0.52%)
Apr 12, 2012	73.59	76.71	73.57	76.67	12,436,369	+3.38(+4.61%)
Apr 11, 2012	73.31	73.83	72.56	73.29	8,577,000	+0.95(+1.31%)
Apr 10, 2012	74.58	74.67	71.89	72.34	12,719,045	-2.26(-3.03%)
Apr 09, 2012	74.60	75.12	74.05	74.60	8,795,770	-1.66(-2.17%)
Apr 05, 2012	76.14	77.17	75.93	76.26	6,353,602	-0.28(-0.37%)
Apr 04, 2012	75.47	76.96	75.16	76.54	7,751,095	+0.04(+0.05%)
Apr 03, 2012	77.53	77.86	76.23	76.50	8,089,948	-0.75(-0.97%)

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.