Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 86.81 89.80 86.67 89.44 7,154,215 +2.63(+3.03%)
Dec 28, 2012 87.09 87.60 86.69 86.81 3,311,691 -0.85(-0.97%)
Dec 27, 2012 87.87 88.41 86.55 87.66 3,934,114 -0.01(-0.01%)
Dec 26, 2012 87.67 88.68 87.57 87.67 3,236,007 +0.19(+0.22%)
Dec 24, 2012 87.51 87.83 87.16 87.48 2,327,063 -0.42(-0.48%)
Dec 21, 2012 87.50 88.18 86.48 87.90 10,728,630 -1.60(-1.79%)
Dec 20, 2012 89.90 90.13 88.64 89.50 6,854,474 -1.29(-1.42%)
Dec 19, 2012 90.91 91.83 90.74 90.79 7,067,537 +0.02(+0.02%)
Dec 18, 2012 89.67 91.09 89.67 90.77 6,640,778 +1.13(+1.26%)
Dec 17, 2012 89.25 89.69 88.90 89.64 6,092,727 +0.64(+0.72%)
Dec 14, 2012 88.35 89.50 88.32 89.00 5,869,570 +0.64(+0.72%)
Dec 13, 2012 87.85 89.31 87.82 88.36 6,100,174 +0.41(+0.47%)
Dec 12, 2012 87.89 88.77 87.46 87.95 7,093,249 +0.62(+0.71%)
Dec 11, 2012 87.60 88.16 87.04 87.33 5,371,671 +0.10(+0.11%)
Dec 10, 2012 86.81 87.45 86.38 87.23 4,336,597 +0.24(+0.28%)
Dec 07, 2012 86.70 87.55 86.52 86.99 7,337,221 +1.04(+1.21%)
Dec 06, 2012 85.83 86.33 85.08 85.95 4,116,438 -0.10(-0.12%)
Dec 05, 2012 84.62 86.57 84.56 86.05 8,602,067 +1.89(+2.25%)
Dec 04, 2012 84.05 84.96 83.75 84.16 4,468,329 -1.08(-1.27%)
Nov 30, 2012 86.33 86.35 85.03 85.24 5,665,862 -1.01(-1.17%)
Nov 29, 2012 85.55 86.48 85.48 86.25 7,846,211 +1.31(+1.54%)
Nov 28, 2012 83.63 85.09 83.00 84.94 4,885,086 +0.93(+1.11%)
Nov 27, 2012 84.50 85.12 83.90 84.01 4,195,482 -0.64(-0.76%)
Nov 26, 2012 83.81 84.81 83.81 84.65 4,240,770 +0.49(+0.58%)
Nov 23, 2012 83.62 84.19 83.25 84.16 2,663,700 +1.11(+1.34%)
Nov 21, 2012 82.95 83.74 82.65 83.05 4,517,062 -0.28(-0.34%)
Nov 20, 2012 83.70 83.77 82.59 83.33 5,535,815 -0.29(-0.35%)
Nov 19, 2012 83.37 83.84 83.15 83.62 5,674,790 +1.69(+2.06%)
Nov 16, 2012 81.37 82.21 80.16 81.93 8,050,900 +0.63(+0.77%)
Nov 15, 2012 81.35 82.57 80.50 81.30 7,796,465 +0.20(+0.25%)
Nov 14, 2012 83.90 83.90 80.88 81.10 8,473,218 -2.16(-2.59%)
Nov 13, 2012 84.72 85.18 83.17 83.26 7,697,059 -1.92(-2.25%)
Nov 12, 2012 84.44 85.57 84.23 85.18 5,799,942 +0.23(+0.27%)
Nov 09, 2012 83.00 85.29 82.90 84.95 7,286,527 +1.29(+1.54%)
Nov 08, 2012 85.16 85.24 83.52 83.66 6,240,702 -1.36(-1.60%)
Nov 07, 2012 86.73 87.23 84.84 85.02 8,170,534 -3.06(-3.47%)
Nov 06, 2012 87.32 88.60 87.30 88.08 7,048,810 +1.31(+1.51%)
Nov 05, 2012 85.85 86.78 85.59 86.77 4,040,775 +0.98(+1.14%)
Nov 02, 2012 88.49 88.50 85.70 85.79 6,983,144 -1.86(-2.12%)
Nov 01, 2012 85.22 87.86 85.00 87.65 8,552,157 +2.84(+3.35%)
Oct 31, 2012 85.53 85.92 84.45 84.81 5,914,361 +0.56(+0.66%)
Oct 26, 2012 83.48 84.25 84.25 84.25 7,165,300 +0.72(+0.86%)
Oct 25, 2012 83.39 83.54 82.36 83.53 5,982,741 +0.80(+0.97%)
Oct 24, 2012 84.07 84.14 82.52 82.73 5,508,919 -0.85(-1.02%)
Oct 23, 2012 83.90 84.14 82.98 83.58 7,495,944 -0.28(-0.33%)
Oct 19, 2012 85.33 85.48 83.49 83.86 9,875,249 -2.76(-3.19%)
Oct 18, 2012 86.38 87.53 85.83 86.62 6,805,871 -0.01(-0.01%)
Oct 17, 2012 85.62 86.77 85.21 86.63 7,338,706 +1.67(+1.97%)
Oct 16, 2012 83.59 85.04 83.21 84.96 6,943,993 +2.15(+2.60%)
Oct 15, 2012 82.91 83.20 82.10 82.81 6,356,782 -0.01(-0.01%)
Oct 12, 2012 83.00 84.10 82.45 82.82 6,012,871 -0.03(-0.04%)
Oct 11, 2012 83.39 83.70 82.25 82.85 7,639,202 -0.31(-0.37%)
Oct 10, 2012 83.89 84.37 82.60 83.16 10,634,827 -1.59(-1.88%)
Oct 09, 2012 85.72 86.15 84.50 84.75 5,791,871 -0.69(-0.81%)
Oct 08, 2012 84.94 85.81 84.43 85.44 4,532,338 +0.01(+0.01%)
Oct 05, 2012 86.85 87.34 85.01 85.43 6,547,645 -0.53(-0.62%)
Oct 04, 2012 85.52 86.50 85.20 85.96 5,077,013 +0.68(+0.80%)
Oct 03, 2012 85.51 85.64 84.55 85.28 5,579,331 -0.19(-0.22%)
Oct 02, 2012 85.63 85.93 84.35 85.47 8,769,153 +0.00(+0.00%)
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.