Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 75.50 75.59 74.45 74.61 7,335,518 -1.30(-1.71%)
Apr 27, 2012 76.22 76.27 75.58 75.91 5,838,966 +0.12(+0.16%)
Apr 26, 2012 75.48 75.90 74.78 75.79 10,079,273 +0.69(+0.92%)
Apr 25, 2012 77.57 77.76 74.27 75.10 21,939,072 -3.60(-4.58%)
Apr 24, 2012 77.86 78.98 77.75 78.70 7,836,927 +1.09(+1.40%)
Apr 23, 2012 77.19 77.71 76.32 77.61 7,523,720 -0.60(-0.77%)
Apr 20, 2012 78.24 78.86 78.12 78.21 5,535,986 +0.27(+0.34%)
Apr 19, 2012 79.29 79.69 77.22 77.94 7,752,778 -1.01(-1.28%)
Apr 18, 2012 77.82 79.33 77.82 78.95 6,738,661 +0.58(+0.74%)
Apr 17, 2012 78.00 78.94 77.15 78.37 7,360,050 +1.21(+1.56%)
Apr 16, 2012 78.02 78.77 76.75 77.17 9,424,677 +0.61(+0.80%)
Apr 13, 2012 76.75 77.30 76.08 76.55 8,744,570 -0.40(-0.52%)
Apr 12, 2012 73.86 76.99 73.83 76.95 12,391,200 +3.39(+4.61%)
Apr 11, 2012 73.57 74.10 72.83 73.56 8,545,848 +0.95(+1.31%)
Apr 10, 2012 74.85 74.94 72.15 72.60 12,672,849 -2.27(-3.03%)
Apr 09, 2012 74.87 75.39 74.32 74.87 8,763,824 -1.66(-2.17%)
Apr 05, 2012 76.42 77.45 76.20 76.54 6,330,526 -0.28(-0.37%)
Apr 04, 2012 75.74 77.24 75.43 76.82 7,722,943 +0.04(+0.05%)
Apr 03, 2012 77.82 78.14 76.50 76.78 8,060,565 -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.