Skip to main content

Caterpillar (NY: CAT )

365.58 +0.93 (+0.26%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 63.46 63.47 62.50 62.66 7,708,195 -0.74(-1.17%)
Nov 29, 2012 62.88 63.57 62.83 63.40 10,674,479 +0.96(+1.54%)
Nov 28, 2012 61.47 62.54 61.01 62.43 6,645,978 +0.68(+1.11%)
Nov 27, 2012 62.11 62.57 61.67 61.75 5,707,797 -0.47(-0.76%)
Nov 26, 2012 61.60 62.34 61.60 62.22 5,769,410 +0.36(+0.58%)
Nov 23, 2012 61.46 61.88 61.19 61.86 3,623,865 +0.82(+1.34%)
Nov 21, 2012 60.97 61.55 60.75 61.05 6,145,295 -0.21(-0.34%)
Nov 20, 2012 61.52 61.57 60.71 61.25 7,531,271 -0.21(-0.35%)
Nov 19, 2012 61.28 61.63 61.12 61.46 7,720,341 +1.24(+2.06%)
Nov 16, 2012 59.81 60.43 58.92 60.22 10,952,951 +0.46(+0.77%)
Nov 15, 2012 59.80 60.70 59.17 59.76 10,606,801 +0.15(+0.25%)
Nov 14, 2012 61.67 61.67 59.45 59.61 11,527,499 -1.59(-2.59%)
Nov 13, 2012 62.27 62.61 61.13 61.20 10,471,563 -1.41(-2.25%)
Nov 12, 2012 62.07 62.90 61.91 62.61 7,890,606 +0.17(+0.27%)
Nov 09, 2012 61.01 62.69 60.94 62.44 9,913,050 +0.95(+1.54%)
Nov 08, 2012 62.60 62.66 61.39 61.49 8,490,243 -1.00(-1.60%)
Nov 07, 2012 63.75 64.12 62.36 62.49 11,115,708 -2.25(-3.47%)
Nov 06, 2012 64.18 65.12 64.17 64.74 9,589,644 +0.96(+1.51%)
Nov 05, 2012 63.10 63.79 62.91 63.78 5,497,324 +0.72(+1.14%)
Nov 02, 2012 65.04 65.05 62.99 63.06 9,500,308 -1.37(-2.12%)
Nov 01, 2012 62.64 64.58 62.48 64.43 11,634,892 +2.09(+3.35%)
Oct 31, 2012 62.87 63.16 62.07 62.34 8,046,268 +0.41(+0.66%)
Oct 26, 2012 61.36 61.93 61.93 61.93 9,748,125 +0.53(+0.86%)
Oct 25, 2012 61.30 61.41 60.54 61.40 8,139,297 +0.59(+0.97%)
Oct 24, 2012 61.80 61.85 60.66 60.81 7,494,680 -0.62(-1.02%)
Oct 23, 2012 61.67 61.85 60.99 61.44 10,197,954 -0.21(-0.33%)
Oct 19, 2012 62.72 62.83 61.37 61.64 13,434,910 -2.03(-3.19%)
Oct 18, 2012 63.49 64.34 63.09 63.67 9,259,135 +0.37(+0.59%)
Oct 17, 2012 62.56 63.40 62.26 63.29 10,044,330 +1.22(+1.97%)
Oct 16, 2012 61.07 62.13 60.80 62.07 9,504,095 +1.57(+2.60%)
Oct 15, 2012 60.58 60.79 59.98 60.50 8,700,392 -0.01(-0.01%)
Oct 12, 2012 60.64 61.45 60.24 60.51 8,229,688 -0.02(-0.04%)
Oct 11, 2012 60.93 61.15 60.09 60.53 10,455,612 -0.23(-0.37%)
Oct 10, 2012 61.29 61.64 60.35 60.76 14,555,660 -1.16(-1.88%)
Oct 09, 2012 62.63 62.94 61.74 61.92 7,927,210 -0.50(-0.81%)
Oct 08, 2012 62.06 62.70 61.69 62.43 6,203,314 +0.01(+0.01%)
Oct 05, 2012 63.46 63.81 62.11 62.42 8,961,622 -0.39(-0.62%)
Oct 04, 2012 62.48 63.20 62.25 62.81 6,948,799 +0.50(+0.80%)
Oct 03, 2012 62.48 62.57 61.77 62.31 7,636,311 -0.14(-0.22%)
Oct 02, 2012 62.56 62.78 61.63 62.45 12,002,152 +0.00(+0.00%)
Oct 01, 2012 63.36 63.64 62.29 62.45 10,107,798 -0.42(-0.66%)
Sep 28, 2012 63.10 63.27 62.42 62.86 10,291,767 -0.64(-1.01%)
Sep 27, 2012 64.18 64.26 63.38 63.51 10,381,013 -0.02(-0.03%)
Sep 26, 2012 63.49 64.24 62.69 63.53 12,133,035 -0.04(-0.07%)
Sep 25, 2012 64.78 65.43 63.56 63.57 19,015,400 -2.82(-4.25%)
Sep 24, 2012 66.09 67.06 66.09 66.39 11,760,498 -0.62(-0.93%)
Sep 21, 2012 68.26 68.26 66.79 67.01 14,768,301 -0.60(-0.89%)
Sep 20, 2012 67.94 67.94 66.67 67.61 9,709,269 -1.02(-1.49%)
Sep 19, 2012 68.17 68.85 67.81 68.64 9,286,679 +0.64(+0.93%)
Sep 18, 2012 67.05 68.00 67.05 68.00 9,028,326 +0.79(+1.17%)
Sep 17, 2012 67.90 68.31 67.02 67.21 10,944,529 -0.86(-1.27%)
Sep 14, 2012 67.37 68.88 67.20 68.07 15,571,572 +1.82(+2.75%)
Sep 13, 2012 64.76 66.47 64.51 66.25 10,725,665 +1.14(+1.75%)
Sep 12, 2012 65.38 65.93 64.78 65.11 8,234,475 +0.38(+0.59%)
Sep 11, 2012 64.08 65.11 63.86 64.73 8,044,236 +1.10(+1.72%)
Sep 10, 2012 64.25 64.76 63.62 63.64 7,652,884 -0.73(-1.14%)
Sep 07, 2012 63.75 64.62 63.38 64.37 14,642,660 +2.42(+3.90%)
Sep 06, 2012 61.04 62.05 60.90 61.95 9,556,798 +1.49(+2.47%)
Sep 05, 2012 60.35 60.70 59.75 60.46 8,536,397 +0.07(+0.11%)
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.