Caterpillar (NY: CAT )

228.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 85.77 86.21 84.14 84.21 9,194,773 -1.48(-1.73%)
Jul 30, 2012 86.62 86.97 85.00 85.69 6,504,343 -0.47(-0.55%)
Jul 27, 2012 83.18 86.60 82.03 86.16 11,229,250 +2.86(+3.43%)
Jul 26, 2012 83.84 84.65 82.10 83.30 10,137,686 +0.70(+0.85%)
Jul 25, 2012 85.13 85.45 80.29 82.60 19,876,489 +1.17(+1.44%)
Jul 24, 2012 82.75 83.30 80.27 81.43 8,779,112 -0.15(-0.18%)
Jul 23, 2012 79.66 82.60 78.79 81.58 7,567,671 +0.63(+0.78%)
Jul 20, 2012 81.93 82.57 80.66 80.95 5,897,813 -1.68(-2.03%)
Jul 19, 2012 82.96 83.40 82.05 82.63 5,616,090 +0.11(+0.13%)
Jul 18, 2012 80.53 83.35 80.09 82.52 7,457,796 +0.61(+0.74%)
Jul 17, 2012 81.89 82.29 79.95 81.91 6,462,683 +0.76(+0.94%)
Jul 16, 2012 81.85 81.85 80.20 81.15 4,989,614 -0.92(-1.12%)
Jul 13, 2012 79.95 82.14 79.55 82.07 7,600,421 +2.43(+3.05%)
Jul 12, 2012 78.98 80.33 78.25 79.64 8,719,384 -0.10(-0.13%)
Jul 11, 2012 80.52 80.74 79.25 79.74 8,184,163 -0.53(-0.66%)
Jul 10, 2012 83.56 84.30 79.12 80.27 15,153,352 -2.87(-3.45%)
Jul 09, 2012 83.94 84.35 82.96 83.14 6,291,182 -1.47(-1.74%)
Jul 06, 2012 85.25 85.25 83.83 84.61 6,951,916 -2.18(-2.51%)
Jul 05, 2012 86.63 87.56 85.63 86.79 5,547,526 +0.33(+0.38%)
Jul 03, 2012 83.90 86.70 83.88 86.46 4,357,792 +2.78(+3.32%)
Jul 02, 2012 85.35 85.48 83.04 83.68 6,420,541 -1.23(-1.45%)
Jun 29, 2012 84.32 84.94 83.81 84.91 7,031,166 +2.28(+2.76%)
Jun 28, 2012 81.66 82.70 80.96 82.63 9,715,966 +0.38(+0.46%)
Jun 27, 2012 82.63 82.87 81.71 82.25 7,407,205 -0.48(-0.58%)
Jun 26, 2012 83.31 83.52 81.80 82.73 5,590,177 -0.16(-0.19%)
Jun 25, 2012 83.95 83.98 82.12 82.89 7,390,674 -2.07(-2.44%)
Jun 22, 2012 85.50 86.05 84.85 84.96 6,414,053 -0.02(-0.02%)
Jun 21, 2012 87.09 87.45 84.84 84.98 8,577,351 -2.19(-2.51%)
Jun 20, 2012 88.14 88.72 86.50 87.17 9,413,321 -1.67(-1.88%)
Jun 19, 2012 87.57 89.79 87.20 88.84 6,254,670 +2.10(+2.42%)
Jun 18, 2012 86.35 87.09 85.67 86.74 4,722,641 -0.19(-0.22%)
Jun 15, 2012 86.40 86.95 85.69 86.93 6,572,173 +1.04(+1.21%)
Jun 14, 2012 85.31 86.25 84.50 85.89 6,124,204 +0.60(+0.70%)
Jun 13, 2012 86.25 87.00 84.68 85.29 8,306,129 -1.76(-2.02%)
Jun 12, 2012 85.82 87.05 84.76 87.05 5,270,017 +1.86(+2.18%)
Jun 11, 2012 89.20 89.46 85.09 85.19 6,436,325 -2.41(-2.75%)
Jun 08, 2012 86.83 87.67 85.33 87.60 4,399,916 +0.46(+0.53%)
Jun 07, 2012 88.82 89.87 86.92 87.14 7,773,226 +0.48(+0.55%)
Jun 06, 2012 84.72 86.66 84.52 86.66 8,451,382 +3.01(+3.60%)
Jun 05, 2012 83.02 84.80 83.02 83.65 9,212,896 +0.39(+0.47%)
Jun 04, 2012 85.94 85.95 82.73 83.26 9,812,313 -2.26(-2.64%)
Jun 01, 2012 85.08 86.80 84.72 85.52 9,572,780 -2.10(-2.40%)
May 31, 2012 88.42 88.50 86.01 87.62 12,370,825 -2.56(-2.84%)
May 30, 2012 90.99 91.00 89.50 90.18 6,349,852 -2.34(-2.53%)
May 29, 2012 91.20 93.93 90.89 92.52 8,239,642 +2.58(+2.87%)
May 25, 2012 91.39 91.67 89.63 89.94 4,637,740 -1.48(-1.62%)
May 24, 2012 92.95 92.96 90.17 91.42 6,421,591 -1.05(-1.14%)
May 23, 2012 90.51 92.79 89.86 92.47 6,667,374 +0.98(+1.07%)
May 22, 2012 92.76 92.98 90.89 91.49 7,210,409 -0.49(-0.53%)
May 21, 2012 89.53 92.30 89.32 91.98 6,811,356 +3.30(+3.72%)
May 18, 2012 88.26 89.81 88.02 88.68 8,656,878 +0.88(+1.00%)
May 17, 2012 91.02 91.64 87.60 87.80 12,695,067 -4.06(-4.42%)
May 16, 2012 93.43 94.08 91.71 91.86 5,802,508 -0.82(-0.88%)
May 15, 2012 93.85 94.66 92.29 92.68 5,304,790 -0.92(-0.98%)
May 14, 2012 94.33 94.77 93.45 93.60 5,213,261 -1.90(-1.99%)
May 11, 2012 94.50 96.69 94.30 95.50 4,532,046 +0.06(+0.06%)
May 10, 2012 97.15 97.39 95.18 95.44 4,971,277 -0.55(-0.57%)
May 09, 2012 94.84 97.30 94.08 95.99 7,721,199 -0.50(-0.52%)
May 08, 2012 96.84 96.95 93.92 96.49 10,411,984 -0.70(-0.72%)
May 07, 2012 97.67 98.20 97.03 97.19 7,231,526 -1.25(-1.27%)
May 04, 2012 100.00 100.13 98.00 98.44 9,056,270 -2.23(-2.22%)
May 03, 2012 102.90 103.38 100.50 100.67 6,089,833 -1.96(-1.91%)
May 02, 2012 101.58 102.72 100.65 102.63 5,620,119 +0.52(+0.51%)
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.