Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 62.61 62.78 61.94 62.38 10,371,349 -0.64(-1.01%)
Sep 27, 2012 63.69 63.77 62.90 63.02 10,461,285 -0.02(-0.03%)
Sep 26, 2012 63.00 63.75 62.21 63.04 12,226,855 -0.04(-0.07%)
Sep 25, 2012 64.28 64.93 63.08 63.08 19,162,438 -2.80(-4.25%)
Sep 24, 2012 65.58 66.54 65.58 65.88 11,851,438 -0.62(-0.93%)
Sep 21, 2012 67.73 67.73 66.27 66.50 14,882,499 -0.59(-0.89%)
Sep 20, 2012 67.42 67.42 66.16 67.09 9,784,347 -1.02(-1.49%)
Sep 19, 2012 67.64 68.32 67.29 68.11 9,358,489 +0.63(+0.93%)
Sep 18, 2012 66.54 67.48 66.54 67.48 9,098,138 +0.78(+1.17%)
Sep 17, 2012 67.38 67.79 66.51 66.70 11,029,159 -0.86(-1.27%)
Sep 14, 2012 66.85 68.36 66.69 67.55 15,691,981 +1.81(+2.75%)
Sep 13, 2012 64.26 65.96 64.02 65.75 10,808,603 +1.13(+1.75%)
Sep 12, 2012 64.88 65.43 64.28 64.61 8,298,150 +0.38(+0.59%)
Sep 11, 2012 63.58 64.61 63.37 64.24 8,106,439 +1.09(+1.72%)
Sep 10, 2012 63.76 64.26 63.14 63.15 7,712,061 -0.72(-1.14%)
Sep 07, 2012 63.27 64.12 62.90 63.87 14,755,887 +2.40(+3.90%)
Sep 06, 2012 60.58 61.58 60.43 61.47 9,630,698 +1.48(+2.47%)
Sep 05, 2012 59.89 60.24 59.29 60.00 8,602,405 +0.07(+0.11%)
Sep 04, 2012 61.65 61.72 59.60 59.93 15,567,297 -1.94(-3.13%)
Aug 31, 2012 61.76 62.31 61.08 61.87 7,561,106 +0.62(+1.02%)
Aug 30, 2012 62.03 62.22 61.24 61.24 7,130,582 -1.17(-1.88%)
Aug 29, 2012 62.05 62.59 61.23 62.42 12,043,569 -0.39(-0.62%)
Aug 27, 2012 63.55 63.80 62.74 62.81 5,893,965 -0.61(-0.96%)
Aug 24, 2012 63.02 63.62 62.64 63.42 6,868,826 -0.12(-0.18%)
Aug 23, 2012 64.27 64.32 63.18 63.53 7,543,497 -0.79(-1.23%)
Aug 22, 2012 65.28 65.46 63.53 64.32 12,197,426 -1.14(-1.74%)
Aug 21, 2012 65.98 66.76 65.22 65.46 9,875,052 -0.11(-0.17%)
Aug 20, 2012 65.06 65.60 64.69 65.57 7,304,558 +0.31(+0.48%)
Aug 17, 2012 65.15 65.32 64.60 65.26 10,827,151 +1.03(+1.60%)
Aug 16, 2012 63.61 64.40 63.24 64.23 6,867,575 +0.71(+1.12%)
Aug 15, 2012 63.26 63.61 62.47 63.52 8,751,584 -0.19(-0.30%)
Aug 14, 2012 64.88 65.00 63.63 63.71 7,565,950 -0.54(-0.84%)
Aug 13, 2012 64.41 64.72 63.51 64.24 7,448,154 -0.24(-0.37%)
Aug 10, 2012 63.99 64.50 63.54 64.48 7,600,055 +0.39(+0.61%)
Aug 09, 2012 63.37 64.38 63.26 64.09 9,242,660 +0.86(+1.35%)
Aug 08, 2012 62.71 63.72 62.61 63.24 8,468,107 +0.00(+0.00%)
Aug 07, 2012 63.08 64.03 62.90 63.24 8,344,198 +0.63(+1.01%)
Aug 06, 2012 62.16 63.08 61.98 62.61 8,806,133 +0.96(+1.56%)
Aug 03, 2012 61.29 62.35 60.95 61.64 9,575,836 +1.38(+2.29%)
Aug 02, 2012 59.79 61.12 59.52 60.26 11,168,216 +0.34(+0.57%)
Aug 01, 2012 61.63 61.68 59.81 59.92 12,918,619 -1.13(-1.85%)
Jul 31, 2012 62.19 62.50 61.00 61.05 12,682,002 -1.07(-1.73%)
Jul 30, 2012 62.80 63.06 61.63 62.13 8,971,194 -0.34(-0.55%)
Jul 27, 2012 60.31 62.79 59.47 62.47 15,488,079 +2.07(+3.43%)
Jul 26, 2012 60.79 61.37 59.52 60.39 13,982,526 +0.51(+0.85%)
Jul 25, 2012 61.72 61.95 58.21 59.89 27,414,886 +0.85(+1.44%)
Jul 24, 2012 60.00 60.39 58.20 59.04 12,108,697 -0.11(-0.18%)
Jul 23, 2012 57.76 59.89 57.13 59.15 10,437,802 +0.46(+0.78%)
Jul 20, 2012 59.40 59.87 58.48 58.69 8,134,630 -1.22(-2.03%)
Jul 19, 2012 60.15 60.47 59.49 59.91 7,746,060 +0.08(+0.13%)
Jul 18, 2012 58.39 60.43 58.07 59.83 10,286,255 +0.82(+1.39%)
Jul 17, 2012 59.00 59.28 57.60 59.01 8,970,682 +0.55(+0.94%)
Jul 16, 2012 58.97 58.97 57.78 58.46 6,925,953 -0.66(-1.12%)
Jul 13, 2012 57.60 59.18 57.31 59.13 10,549,947 +1.75(+3.05%)
Jul 12, 2012 56.90 57.87 56.37 57.37 12,103,150 -0.07(-0.13%)
Jul 11, 2012 58.01 58.17 57.09 57.45 11,360,224 -0.38(-0.66%)
Jul 10, 2012 60.20 60.73 57.00 57.83 21,033,974 -2.07(-3.45%)
Jul 09, 2012 60.47 60.77 59.77 59.90 8,732,626 -1.06(-1.74%)
Jul 06, 2012 61.42 61.42 60.39 60.95 9,649,774 -1.57(-2.51%)
Jul 05, 2012 62.41 63.08 61.69 62.53 7,700,376 +0.24(+0.38%)
Jul 03, 2012 60.44 62.46 60.43 62.29 6,048,938 +2.00(+3.32%)
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.