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 (%)
Jun 29, 2012 62.76 63.22 62.38 63.20 9,446,836 +1.70(+2.76%)
Jun 28, 2012 60.78 61.55 60.26 61.50 13,054,041 +0.28(+0.46%)
Jun 27, 2012 61.50 61.68 60.82 61.22 9,952,069 -0.36(-0.58%)
Jun 26, 2012 62.01 62.16 60.88 61.57 7,510,771 -0.12(-0.19%)
Jun 25, 2012 62.48 62.51 61.12 61.69 9,929,858 -1.54(-2.44%)
Jun 22, 2012 63.64 64.04 63.15 63.23 8,617,703 -0.01(-0.02%)
Jun 21, 2012 64.82 65.09 63.15 63.25 11,524,237 -1.63(-2.51%)
Jun 20, 2012 65.60 66.03 64.38 64.88 12,647,418 -1.24(-1.88%)
Jun 19, 2012 65.18 66.83 64.90 66.12 8,403,562 +1.56(+2.42%)
Jun 18, 2012 64.27 64.82 63.76 64.56 6,345,180 -0.14(-0.22%)
Jun 15, 2012 64.31 64.72 63.78 64.70 8,830,148 +0.77(+1.21%)
Jun 14, 2012 63.50 64.19 62.89 63.93 8,228,272 +0.45(+0.70%)
Jun 13, 2012 64.19 64.75 63.02 63.48 11,159,832 -1.31(-2.02%)
Jun 12, 2012 63.87 64.79 63.09 64.79 7,080,615 +1.38(+2.18%)
Jun 11, 2012 66.39 66.58 63.33 63.41 8,647,627 -1.79(-2.75%)
Jun 08, 2012 64.63 65.25 63.51 65.20 5,911,577 +0.34(+0.53%)
Jun 07, 2012 66.11 66.89 64.69 64.86 10,443,842 +0.36(+0.55%)
Jun 06, 2012 63.06 64.50 62.91 64.50 11,354,989 +2.24(+3.60%)
Jun 05, 2012 61.79 63.12 61.79 62.26 12,378,134 +0.29(+0.47%)
Jun 04, 2012 63.96 63.97 61.57 61.97 13,183,490 -1.68(-2.64%)
Jun 01, 2012 63.32 64.60 63.06 63.65 12,861,662 -1.56(-2.40%)
May 31, 2012 65.81 65.87 64.02 65.21 16,621,020 -1.91(-2.84%)
May 30, 2012 67.72 67.73 66.61 67.12 8,531,445 -1.74(-2.53%)
May 29, 2012 67.88 69.91 67.65 68.86 11,070,503 +1.92(+2.87%)
May 25, 2012 68.02 68.23 66.71 66.94 6,231,109 -1.10(-1.62%)
May 24, 2012 69.18 69.19 67.11 68.04 8,627,831 -0.78(-1.14%)
May 23, 2012 67.37 69.06 66.88 68.82 8,958,057 +0.73(+1.07%)
May 22, 2012 69.04 69.20 67.65 68.09 9,687,660 -0.36(-0.53%)
May 21, 2012 66.64 68.70 66.48 68.46 9,151,506 +2.46(+3.72%)
May 18, 2012 65.69 66.84 65.51 66.00 11,631,087 +0.66(+1.00%)
May 17, 2012 67.75 68.21 65.20 65.35 17,056,660 -3.02(-4.42%)
May 16, 2012 69.54 70.02 68.26 68.37 7,796,052 -0.61(-0.88%)
May 15, 2012 69.85 70.45 68.69 68.98 7,127,335 -0.68(-0.98%)
May 14, 2012 70.21 70.54 69.55 69.67 7,004,360 -1.41(-1.99%)
May 11, 2012 70.34 71.97 70.19 71.08 6,089,103 +0.04(+0.06%)
May 10, 2012 72.31 72.49 70.84 71.03 6,679,238 -0.41(-0.57%)
May 09, 2012 70.59 72.42 70.02 71.44 10,373,940 -0.37(-0.52%)
May 08, 2012 72.08 72.16 69.90 71.82 13,989,188 -0.52(-0.72%)
May 07, 2012 72.69 73.09 72.22 72.34 9,716,032 -0.93(-1.27%)
May 04, 2012 74.43 74.53 72.94 73.27 12,167,696 -1.66(-2.22%)
May 03, 2012 76.59 76.94 74.80 74.93 8,182,092 -1.46(-1.91%)
May 02, 2012 75.60 76.45 74.91 76.39 7,551,000 +0.39(+0.51%)
May 01, 2012 76.52 77.03 75.72 76.00 7,702,398 -0.49(-0.64%)
Apr 30, 2012 77.40 77.50 76.33 76.49 7,155,211 -1.33(-1.71%)
Apr 27, 2012 78.14 78.19 77.49 77.82 5,695,445 +0.13(+0.16%)
Apr 26, 2012 77.38 77.82 76.66 77.70 9,831,525 +0.71(+0.92%)
Apr 25, 2012 79.53 79.72 76.14 76.99 21,399,812 -3.69(-4.58%)
Apr 24, 2012 79.82 80.97 79.71 80.68 7,644,296 +1.12(+1.40%)
Apr 23, 2012 79.14 79.67 78.24 79.56 7,338,788 -0.62(-0.77%)
Apr 20, 2012 80.21 80.84 80.09 80.18 5,399,912 +0.28(+0.34%)
Apr 19, 2012 81.28 81.70 79.17 79.91 7,562,215 -1.03(-1.28%)
Apr 18, 2012 79.79 81.33 79.79 80.94 6,573,022 +0.59(+0.74%)
Apr 17, 2012 79.97 80.93 79.09 80.35 7,179,137 +1.24(+1.56%)
Apr 16, 2012 79.99 80.76 78.68 79.11 9,193,015 +0.63(+0.80%)
Apr 13, 2012 78.68 79.24 78.00 78.48 8,529,625 -0.41(-0.52%)
Apr 12, 2012 75.72 78.93 75.69 78.89 12,086,620 +3.48(+4.61%)
Apr 11, 2012 75.43 75.97 74.66 75.41 8,335,788 +0.98(+1.31%)
Apr 10, 2012 76.74 76.83 73.97 74.43 12,361,346 -2.33(-3.03%)
Apr 09, 2012 76.76 77.29 76.19 76.76 8,548,406 -1.70(-2.17%)
Apr 05, 2012 78.35 79.40 78.12 78.47 6,174,920 -0.29(-0.37%)
Apr 04, 2012 77.65 79.18 77.33 78.75 7,533,110 +0.04(+0.05%)
Apr 03, 2012 79.78 80.11 78.43 78.72 7,862,434 -0.77(-0.97%)
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.