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 (%)
Jul 31, 2012 62.67 62.99 61.48 61.53 12,584,689 -1.08(-1.73%)
Jul 30, 2012 63.29 63.54 62.10 62.61 8,902,355 -0.34(-0.55%)
Jul 27, 2012 60.77 63.27 59.93 62.95 15,369,234 +2.09(+3.43%)
Jul 26, 2012 61.26 61.85 59.98 60.86 13,875,234 +0.51(+0.85%)
Jul 25, 2012 62.20 62.43 58.66 60.35 27,204,524 +0.85(+1.44%)
Jul 24, 2012 60.46 60.86 58.65 59.50 12,015,783 -0.11(-0.18%)
Jul 23, 2012 58.20 60.35 57.57 59.60 10,357,710 +0.46(+0.78%)
Jul 20, 2012 59.86 60.33 58.93 59.14 8,072,210 -1.23(-2.03%)
Jul 19, 2012 60.61 60.93 59.95 60.37 7,686,622 +0.08(+0.13%)
Jul 18, 2012 58.84 60.90 58.52 60.29 10,207,326 +0.83(+1.39%)
Jul 17, 2012 59.45 59.74 58.04 59.47 8,901,847 +0.55(+0.94%)
Jul 16, 2012 59.42 59.42 58.22 58.91 6,872,808 -0.67(-1.12%)
Jul 13, 2012 58.04 59.63 57.75 59.58 10,468,994 +1.76(+3.05%)
Jul 12, 2012 57.34 58.32 56.81 57.82 12,010,279 -0.07(-0.13%)
Jul 11, 2012 58.46 58.62 57.53 57.89 11,273,053 -0.38(-0.66%)
Jul 10, 2012 60.66 61.20 57.44 58.28 20,872,574 -2.08(-3.45%)
Jul 09, 2012 60.94 61.24 60.23 60.36 8,665,618 -1.07(-1.74%)
Jul 06, 2012 61.89 61.89 60.86 61.43 9,575,728 -1.58(-2.51%)
Jul 05, 2012 62.89 63.57 62.17 63.01 7,641,289 +0.24(+0.38%)
Jul 03, 2012 60.91 62.94 60.90 62.77 6,002,522 +2.02(+3.32%)
Jul 02, 2012 61.96 62.06 60.28 60.75 8,843,800 -0.89(-1.45%)
Jun 29, 2012 61.22 61.67 60.85 61.64 9,684,889 +1.66(+2.76%)
Jun 28, 2012 59.28 60.04 58.78 59.99 13,382,994 +0.28(+0.46%)
Jun 27, 2012 59.99 60.16 59.32 59.71 10,202,854 -0.35(-0.58%)
Jun 26, 2012 60.48 60.63 59.39 60.06 7,700,037 -0.12(-0.19%)
Jun 25, 2012 60.95 60.97 59.62 60.18 10,180,084 -1.50(-2.44%)
Jun 22, 2012 62.07 62.47 61.60 61.68 8,834,863 -0.01(-0.02%)
Jun 21, 2012 63.23 63.49 61.59 61.69 11,814,640 -1.59(-2.51%)
Jun 20, 2012 63.99 64.41 62.80 63.28 12,966,124 -1.21(-1.88%)
Jun 19, 2012 63.58 65.19 63.31 64.50 8,615,326 +1.52(+2.42%)
Jun 18, 2012 62.69 63.23 62.20 62.97 6,505,074 -0.14(-0.22%)
Jun 15, 2012 62.73 63.13 62.21 63.11 9,052,662 +0.75(+1.21%)
Jun 14, 2012 61.93 62.62 61.35 62.36 8,435,619 +0.44(+0.70%)
Jun 13, 2012 62.62 63.16 61.47 61.92 11,441,052 -1.28(-2.02%)
Jun 12, 2012 62.30 63.20 61.54 63.20 7,259,042 +1.35(+2.18%)
Jun 11, 2012 64.76 64.95 61.77 61.85 8,865,541 -1.75(-2.75%)
Jun 08, 2012 63.04 63.65 61.95 63.60 6,060,545 +0.33(+0.53%)
Jun 07, 2012 64.48 65.25 63.10 63.26 10,707,019 +0.35(+0.55%)
Jun 06, 2012 61.51 62.91 61.36 62.91 11,641,127 +2.19(+3.60%)
Jun 05, 2012 60.27 61.56 60.27 60.73 12,690,054 +0.28(+0.47%)
Jun 04, 2012 62.39 62.40 60.06 60.45 13,515,705 -1.64(-2.64%)
Jun 01, 2012 61.77 63.02 61.51 62.09 13,185,766 -1.52(-2.40%)
May 31, 2012 64.19 64.25 62.44 63.61 17,039,858 -1.86(-2.84%)
May 30, 2012 66.06 66.07 64.98 65.47 8,746,431 -1.70(-2.53%)
May 29, 2012 66.21 68.19 65.99 67.17 11,349,471 +1.87(+2.87%)
May 25, 2012 66.35 66.55 65.07 65.30 6,388,129 -1.07(-1.62%)
May 24, 2012 67.48 67.49 65.46 66.37 8,845,246 -0.76(-1.14%)
May 23, 2012 65.71 67.36 65.24 67.13 9,183,794 +0.71(+1.07%)
May 22, 2012 67.34 67.50 65.99 66.42 9,931,782 -0.36(-0.53%)
May 21, 2012 65.00 67.01 64.85 66.78 9,382,118 +2.40(+3.72%)
May 18, 2012 64.08 65.20 63.90 64.38 11,924,182 +0.64(+1.00%)
May 17, 2012 66.08 66.53 63.60 63.74 17,486,476 -2.95(-4.42%)
May 16, 2012 67.83 68.30 66.58 66.69 7,992,507 -0.60(-0.88%)
May 15, 2012 68.13 68.72 67.00 67.29 7,306,939 -0.67(-0.98%)
May 14, 2012 68.48 68.80 67.84 67.95 7,180,865 -1.38(-1.99%)
May 11, 2012 68.61 70.20 68.46 69.33 6,242,544 +0.04(+0.06%)
May 10, 2012 70.53 70.70 69.10 69.29 6,847,550 -0.40(-0.57%)
May 09, 2012 68.85 70.64 68.30 69.69 10,635,356 -0.36(-0.52%)
May 08, 2012 70.31 70.39 68.19 70.05 14,341,705 -0.51(-0.72%)
May 07, 2012 70.91 71.29 70.44 70.56 9,960,869 -0.91(-1.27%)
May 04, 2012 72.60 72.69 71.15 71.47 12,474,314 -1.62(-2.22%)
May 03, 2012 74.70 75.05 72.96 73.09 8,388,275 -1.42(-1.91%)
May 02, 2012 73.75 74.57 73.07 74.51 7,741,280 +0.38(+0.51%)
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.