Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 64.45 64.75 63.64 63.91 7,848,492 +0.42(+0.66%)
Oct 26, 2012 62.91 63.49 63.49 63.49 9,508,516 +0.54(+0.86%)
Oct 25, 2012 62.84 62.95 62.07 62.95 7,939,233 +0.60(+0.97%)
Oct 24, 2012 63.35 63.41 62.18 62.34 7,310,461 -0.64(-1.02%)
Oct 23, 2012 63.22 63.41 62.53 62.98 9,947,288 -0.21(-0.33%)
Oct 19, 2012 64.30 64.41 62.92 63.19 13,104,680 -2.08(-3.19%)
Oct 18, 2012 65.09 65.96 64.68 65.27 9,031,546 +0.38(+0.59%)
Oct 17, 2012 64.13 64.99 63.83 64.89 9,797,440 +1.25(+1.97%)
Oct 16, 2012 62.61 63.70 62.33 63.64 9,270,484 +1.61(+2.60%)
Oct 15, 2012 62.10 62.32 61.50 62.03 8,486,536 -0.01(-0.01%)
Oct 12, 2012 62.17 62.99 61.76 62.04 8,027,402 -0.02(-0.04%)
Oct 11, 2012 62.46 62.69 61.61 62.06 10,198,613 -0.23(-0.37%)
Oct 10, 2012 62.84 63.20 61.87 62.29 14,197,882 -1.19(-1.88%)
Oct 09, 2012 64.21 64.53 63.29 63.48 7,732,359 -0.52(-0.81%)
Oct 08, 2012 63.62 64.28 63.24 64.00 6,050,836 +0.01(+0.01%)
Oct 05, 2012 65.05 65.42 63.68 63.99 8,741,345 -0.40(-0.62%)
Oct 04, 2012 64.06 64.79 63.82 64.39 6,777,997 +0.51(+0.80%)
Oct 03, 2012 64.05 64.15 63.33 63.88 7,448,610 -0.14(-0.22%)
Oct 02, 2012 64.14 64.37 63.18 64.02 11,707,139 +0.00(+0.00%)
Oct 01, 2012 64.96 65.24 63.86 64.02 9,859,348 -0.43(-0.66%)
Sep 28, 2012 64.69 64.86 63.99 64.45 10,038,794 -0.66(-1.01%)
Sep 27, 2012 65.80 65.88 64.98 65.11 10,125,847 -0.02(-0.03%)
Sep 26, 2012 65.09 65.86 64.27 65.13 11,834,804 -0.05(-0.07%)
Sep 25, 2012 66.41 67.08 65.17 65.17 18,548,000 -2.89(-4.25%)
Sep 24, 2012 67.75 68.75 67.75 68.07 11,471,425 -0.64(-0.93%)
Sep 21, 2012 69.98 69.98 68.47 68.70 14,405,295 -0.61(-0.89%)
Sep 20, 2012 69.65 69.65 68.35 69.32 9,470,615 -1.05(-1.49%)
Sep 19, 2012 69.89 70.58 69.52 70.37 9,058,412 +0.65(+0.93%)
Sep 18, 2012 68.74 69.71 68.74 69.71 8,806,409 +0.81(+1.17%)
Sep 17, 2012 69.62 70.04 68.71 68.90 10,675,512 -0.88(-1.27%)
Sep 14, 2012 69.07 70.62 68.90 69.79 15,188,822 +1.87(+2.75%)
Sep 13, 2012 66.39 68.14 66.14 67.92 10,462,028 +1.17(+1.75%)
Sep 12, 2012 67.03 67.59 66.41 66.75 8,032,072 +0.39(+0.59%)
Sep 11, 2012 65.69 66.75 65.47 66.37 7,846,508 +1.12(+1.72%)
Sep 10, 2012 65.87 66.39 65.23 65.24 7,464,776 -0.75(-1.14%)
Sep 07, 2012 65.36 66.25 64.98 65.99 14,282,743 +2.48(+3.90%)
Sep 06, 2012 62.58 63.62 62.43 63.51 9,321,892 +1.53(+2.47%)
Sep 05, 2012 61.87 62.23 61.26 61.98 8,326,571 +0.07(+0.11%)
Sep 04, 2012 63.69 63.77 61.58 61.92 15,068,136 -2.00(-3.13%)
Aug 31, 2012 63.80 64.37 63.11 63.92 7,318,661 +0.64(+1.02%)
Aug 30, 2012 64.09 64.28 63.26 63.27 6,901,942 -1.21(-1.88%)
Aug 29, 2012 64.10 64.66 63.26 64.49 11,657,395 -0.40(-0.62%)
Aug 27, 2012 65.65 65.92 64.82 64.89 5,704,976 -0.63(-0.96%)
Aug 24, 2012 65.11 65.73 64.72 65.52 6,648,579 -0.12(-0.18%)
Aug 23, 2012 66.40 66.46 65.27 65.64 7,301,617 -0.82(-1.23%)
Aug 22, 2012 67.44 67.62 65.64 66.46 11,806,319 -1.18(-1.74%)
Aug 21, 2012 68.16 68.97 67.38 67.63 9,558,411 -0.11(-0.17%)
Aug 20, 2012 67.22 67.77 66.84 67.74 7,070,339 +0.32(+0.48%)
Aug 17, 2012 67.31 67.49 66.74 67.42 10,479,981 +1.06(+1.60%)
Aug 16, 2012 65.72 66.54 65.34 66.36 6,647,368 +0.73(+1.12%)
Aug 15, 2012 65.35 65.71 64.54 65.62 8,470,966 -0.19(-0.30%)
Aug 14, 2012 67.03 67.15 65.74 65.82 7,323,350 -0.55(-0.84%)
Aug 13, 2012 66.55 66.87 65.62 66.37 7,209,331 -0.25(-0.37%)
Aug 10, 2012 66.11 66.63 65.65 66.62 7,356,362 +0.40(+0.61%)
Aug 09, 2012 65.47 66.51 65.35 66.22 8,946,297 +0.88(+1.35%)
Aug 08, 2012 64.78 65.83 64.68 65.33 8,196,579 +0.00(+0.00%)
Aug 07, 2012 65.17 66.16 64.98 65.33 8,076,643 +0.65(+1.01%)
Aug 06, 2012 64.22 65.17 64.03 64.68 8,523,767 +1.00(+1.56%)
Aug 03, 2012 63.32 64.42 62.97 63.68 9,268,790 +1.42(+2.29%)
Aug 02, 2012 61.77 63.14 61.50 62.26 10,810,110 +0.35(+0.57%)
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.