Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	83.65	83.84	81.88	82.27	9,409,891	-1.12(-1.34%)
Feb 28, 2012	83.42	83.71	82.98	83.38	5,571,479	+0.09(+0.11%)
Feb 27, 2012	82.72	83.92	82.51	83.29	6,815,886	-0.27(-0.32%)
Feb 24, 2012	83.76	84.24	83.32	83.56	6,211,343	-0.14(-0.17%)
Feb 23, 2012	83.47	83.88	82.84	83.70	7,031,440	+0.28(+0.34%)
Feb 22, 2012	82.66	83.88	82.48	83.42	6,948,007	+0.58(+0.70%)
Feb 21, 2012	82.48	83.87	82.40	82.84	10,439,511	+0.76(+0.92%)
Feb 17, 2012	82.39	82.48	81.42	82.08	5,964,491	-0.01(-0.01%)
Feb 16, 2012	81.19	82.15	80.96	82.09	7,578,997	+1.03(+1.27%)
Feb 15, 2012	82.47	82.62	80.63	81.06	11,386,127	-1.38(-1.68%)
Feb 14, 2012	81.63	82.46	81.55	82.44	8,919,748	+0.54(+0.66%)
Feb 13, 2012	81.18	82.01	80.44	81.90	7,916,257	+1.40(+1.74%)
Feb 10, 2012	79.96	80.52	79.47	80.49	8,818,845	-0.78(-0.96%)
Feb 09, 2012	82.40	82.58	81.10	81.27	10,504,062	-0.87(-1.06%)
Feb 08, 2012	81.99	82.35	81.55	82.14	5,705,270	+0.17(+0.20%)
Feb 07, 2012	81.43	82.19	81.03	81.98	7,121,471	+0.02(+0.03%)
Feb 06, 2012	81.57	82.30	81.25	81.96	6,982,418	-0.12(-0.14%)
Feb 03, 2012	80.80	82.58	80.60	82.07	14,197,712	+2.60(+3.27%)
Feb 02, 2012	79.81	79.97	79.14	79.47	7,115,511	-0.14(-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.