Indicators

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	80.16	80.67	78.31	78.60	10,561,525	-0.93(-1.17%)
Jan 30, 2012	79.25	79.77	75.24	79.53	8,285,078	-0.63(-0.78%)
Jan 27, 2012	79.62	80.66	79.00	80.16	10,882,138	-0.02(-0.03%)
Jan 26, 2012	80.83	82.12	79.74	80.18	25,717,680	+1.63(+2.07%)
Jan 25, 2012	76.35	78.72	76.35	78.55	14,782,047	+1.99(+2.60%)
Jan 24, 2012	75.94	76.93	75.74	76.56	7,742,139	-0.06(-0.08%)
Jan 23, 2012	76.29	77.25	76.09	76.62	9,722,730	+0.53(+0.69%)
Jan 20, 2012	75.88	76.30	75.52	76.09	9,164,203	-0.08(-0.10%)
Jan 19, 2012	75.38	76.18	74.65	76.17	13,139,910	+1.07(+1.43%)
Jan 18, 2012	73.95	75.27	73.83	75.10	9,432,711	+0.97(+1.31%)
Jan 17, 2012	74.45	75.15	74.09	74.13	12,361,621	+0.64(+0.87%)
Jan 13, 2012	72.23	73.65	72.10	73.49	13,831,903	+0.39(+0.53%)
Jan 12, 2012	71.70	73.17	70.75	73.10	14,587,133	+1.65(+2.31%)
Jan 11, 2012	71.59	72.03	71.28	71.45	10,077,236	-0.23(-0.32%)
Jan 10, 2012	70.60	71.70	70.48	71.68	13,310,156	+2.05(+2.95%)
Jan 09, 2012	68.91	69.85	68.84	69.63	9,114,854	+0.96(+1.40%)
Jan 06, 2012	68.86	68.99	68.35	68.67	7,634,501	+0.17(+0.25%)
Jan 05, 2012	68.01	68.96	67.34	68.50	7,747,637	+0.48(+0.71%)

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.