Skip to main content

Caterpillar (NY: CAT )

365.12 +0.47 (+0.13%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 83.95 84.15 82.18 82.57 9,375,714 -1.12(-1.34%)
Feb 28, 2012 83.72 84.02 83.28 83.69 5,551,243 +0.09(+0.11%)
Feb 27, 2012 83.02 84.22 82.81 83.59 6,791,130 -0.27(-0.32%)
Feb 24, 2012 84.07 84.55 83.62 83.86 6,188,783 -0.14(-0.17%)
Feb 23, 2012 83.77 84.19 83.14 84.01 7,005,902 +0.28(+0.34%)
Feb 22, 2012 82.96 84.19 82.78 83.72 6,922,772 +0.59(+0.70%)
Feb 21, 2012 82.78 84.18 82.70 83.14 10,401,594 +0.76(+0.92%)
Feb 17, 2012 82.69 82.78 81.71 82.38 5,942,827 -0.01(-0.01%)
Feb 16, 2012 81.49 82.45 81.25 82.39 7,551,470 +1.03(+1.27%)
Feb 15, 2012 82.77 82.92 80.93 81.35 11,344,773 -1.39(-1.68%)
Feb 14, 2012 81.92 82.76 81.84 82.74 8,887,352 +0.54(+0.66%)
Feb 13, 2012 81.47 82.31 80.74 82.20 7,887,505 +1.41(+1.74%)
Feb 10, 2012 80.25 80.81 79.76 80.79 8,786,815 -0.78(-0.96%)
Feb 09, 2012 82.70 82.88 81.39 81.57 10,465,911 -0.87(-1.06%)
Feb 08, 2012 82.28 82.65 81.85 82.44 5,684,548 +0.17(+0.20%)
Feb 07, 2012 81.73 82.49 81.32 82.28 7,095,606 +0.02(+0.03%)
Feb 06, 2012 81.87 82.60 81.55 82.26 6,957,058 -0.12(-0.14%)
Feb 03, 2012 81.09 82.88 80.90 82.37 14,146,146 +2.61(+3.27%)
Feb 02, 2012 80.10 80.26 79.43 79.76 7,089,668 -0.14(-0.17%)
Feb 01, 2012 80.06 80.53 79.48 79.90 9,320,143 +1.01(+1.28%)
Jan 31, 2012 80.46 80.97 78.59 78.89 10,523,165 -0.93(-1.17%)
Jan 30, 2012 79.54 80.07 75.51 79.82 8,254,986 -0.63(-0.78%)
Jan 27, 2012 79.91 80.95 79.28 80.45 10,842,614 -0.02(-0.03%)
Jan 26, 2012 81.12 82.41 80.03 80.47 25,624,274 +1.63(+2.07%)
Jan 25, 2012 76.63 79.00 76.62 78.84 14,728,359 +2.00(+2.60%)
Jan 24, 2012 76.22 77.21 76.02 76.84 7,714,020 -0.06(-0.08%)
Jan 23, 2012 76.57 77.53 76.37 76.90 9,687,417 +0.53(+0.69%)
Jan 20, 2012 76.16 76.57 75.79 76.37 9,130,919 -0.08(-0.10%)
Jan 19, 2012 75.66 76.46 74.92 76.45 13,092,186 +1.08(+1.43%)
Jan 18, 2012 74.22 75.55 74.10 75.37 9,398,452 +0.98(+1.31%)
Jan 17, 2012 74.72 75.43 74.36 74.40 12,316,723 +0.64(+0.87%)
Jan 13, 2012 72.49 73.92 72.37 73.76 13,781,666 +0.39(+0.53%)
Jan 12, 2012 71.96 73.44 71.01 73.37 14,534,152 +1.66(+2.31%)
Jan 11, 2012 71.85 72.29 71.54 71.71 10,040,635 -0.23(-0.32%)
Jan 10, 2012 70.86 71.96 70.73 71.94 13,261,814 +2.06(+2.95%)
Jan 09, 2012 69.16 70.11 69.09 69.88 9,081,749 +0.96(+1.40%)
Jan 06, 2012 69.11 69.24 68.60 68.92 7,606,773 +0.17(+0.25%)
Jan 05, 2012 68.26 69.21 67.58 68.75 7,719,497 +0.48(+0.71%)
Jan 04, 2012 67.23 68.74 67.23 68.27 10,191,712 +3.06(+4.69%)
Dec 30, 2011 65.63 65.80 65.19 65.21 4,557,124 +0.01(+0.02%)
Dec 29, 2011 64.39 65.39 64.39 65.19 4,941,875 +0.87(+1.35%)
Dec 28, 2011 66.04 66.07 64.18 64.32 7,278,572 -1.57(-2.38%)
Dec 27, 2011 66.00 66.49 65.86 65.89 4,395,853 -0.50(-0.76%)
Dec 23, 2011 66.36 66.52 65.96 66.39 4,681,021 +0.45(+0.68%)
Dec 21, 2011 66.06 66.22 64.70 65.95 9,957,284 -0.07(-0.11%)
Dec 20, 2011 64.24 66.14 64.22 66.02 10,883,521 +3.22(+5.13%)
Dec 19, 2011 63.40 64.57 62.57 62.80 11,003,048 +0.04(+0.06%)
Dec 16, 2011 63.93 64.42 62.76 62.76 16,062,852 -0.36(-0.57%)
Dec 15, 2011 63.90 63.97 62.68 63.12 10,617,518 +0.50(+0.80%)
Dec 14, 2011 64.48 64.63 62.10 62.62 18,846,600 -2.86(-4.37%)
Dec 13, 2011 67.68 68.14 64.85 65.48 11,758,178 -1.63(-2.42%)
Dec 12, 2011 67.91 68.01 66.44 67.11 8,790,482 -1.96(-2.84%)
Dec 09, 2011 67.39 69.30 67.25 69.07 9,921,772 +2.20(+3.28%)
Dec 08, 2011 67.90 68.75 66.65 66.88 10,894,084 -1.42(-2.08%)
Dec 07, 2011 68.36 68.57 67.51 68.29 11,318,095 -0.77(-1.12%)
Dec 06, 2011 69.54 69.76 68.29 69.06 8,952,359 -0.64(-0.92%)
Dec 05, 2011 70.34 70.51 69.33 69.70 10,399,603 +0.40(+0.58%)
Dec 02, 2011 70.35 70.53 69.10 69.30 10,975,265 -0.38(-0.55%)
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.