Caterpillar (NY: CAT )

217.10 USD +2.79 (+1.30%)
Streaming Delayed Price Updated: 11:25 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 116.13 116.40 113.68 114.21 6,778,033 -1.55(-1.34%)
Feb 28, 2012 115.81 116.22 115.20 115.76 4,013,189 +0.13(+0.11%)
Feb 27, 2012 114.84 116.50 114.55 115.63 4,909,547 -0.37(-0.32%)
Feb 24, 2012 116.29 116.95 115.67 116.00 4,474,089 -0.20(-0.17%)
Feb 23, 2012 115.88 116.45 115.00 116.20 5,064,813 +0.39(+0.34%)
Feb 22, 2012 114.76 116.45 114.50 115.81 5,004,715 +0.81(+0.70%)
Feb 21, 2012 114.50 116.44 114.39 115.00 7,519,678 +1.05(+0.92%)
Feb 17, 2012 114.38 114.50 113.03 113.95 4,296,279 -0.01(-0.01%)
Feb 16, 2012 112.72 114.05 112.39 113.96 5,459,223 +1.43(+1.27%)
Feb 15, 2012 114.49 114.70 111.94 112.53 8,201,535 -1.92(-1.68%)
Feb 14, 2012 113.32 114.48 113.21 114.45 6,424,979 +0.75(+0.66%)
Feb 13, 2012 112.70 113.86 111.68 113.70 5,702,155 +1.95(+1.74%)
Feb 10, 2012 111.01 111.78 110.33 111.75 6,352,297 -1.08(-0.96%)
Feb 09, 2012 114.39 114.64 112.59 112.83 7,566,175 -1.21(-1.06%)
Feb 08, 2012 113.82 114.33 113.22 114.04 4,109,560 +0.23(+0.20%)
Feb 07, 2012 113.05 114.10 112.49 113.81 5,129,663 +0.03(+0.03%)
Feb 06, 2012 113.24 114.25 112.80 113.78 5,029,502 -0.16(-0.14%)
Feb 03, 2012 112.17 114.65 111.90 113.94 10,226,746 +3.61(+3.27%)
Feb 02, 2012 110.80 111.02 109.86 110.33 5,125,370 -0.19(-0.17%)
Feb 01, 2012 110.75 111.39 109.94 110.52 6,737,859 +1.40(+1.28%)
Jan 31, 2012 111.29 112.00 108.71 109.12 7,607,566 -1.29(-1.17%)
Jan 30, 2012 110.02 110.75 104.45 110.41 5,967,820 -0.87(-0.78%)
Jan 27, 2012 110.53 111.98 109.67 111.28 7,838,507 -0.03(-0.03%)
Jan 26, 2012 112.21 114.00 110.70 111.31 18,524,688 +2.26(+2.07%)
Jan 25, 2012 106.00 109.28 105.99 109.05 10,647,648 +2.76(+2.60%)
Jan 24, 2012 105.43 106.80 105.15 106.29 5,576,736 -0.08(-0.08%)
Jan 23, 2012 105.91 107.24 105.64 106.37 7,003,374 +0.73(+0.69%)
Jan 20, 2012 105.35 105.92 104.84 105.64 6,601,062 -0.11(-0.10%)
Jan 19, 2012 104.65 105.76 103.63 105.75 9,464,801 +1.49(+1.43%)
Jan 18, 2012 102.66 104.50 102.50 104.26 6,794,471 +0.89(+0.86%)
Jan 17, 2012 103.82 104.80 103.32 103.37 8,864,570 +0.89(+0.87%)
Jan 13, 2012 100.72 102.70 100.55 102.48 9,918,916 +0.54(+0.53%)
Jan 12, 2012 99.99 102.04 98.66 101.94 10,460,494 +2.30(+2.31%)
Jan 11, 2012 99.83 100.45 99.40 99.64 7,226,428 -0.32(-0.32%)
Jan 10, 2012 98.45 99.98 98.28 99.96 9,544,769 +2.86(+2.95%)
Jan 09, 2012 96.09 97.41 96.00 97.10 6,536,300 +1.34(+1.40%)
Jan 06, 2012 96.03 96.20 95.32 95.76 5,474,733 +0.24(+0.25%)
Jan 05, 2012 94.84 96.16 93.90 95.52 5,555,863 +0.67(+0.71%)
Jan 04, 2012 93.41 95.51 93.41 94.85 7,335,161 +4.25(+4.69%)
Dec 30, 2011 91.19 91.42 90.58 90.60 3,279,845 +0.02(+0.02%)
Dec 29, 2011 89.46 90.86 89.46 90.58 3,556,758 +1.21(+1.35%)
Dec 28, 2011 91.76 91.80 89.17 89.37 5,238,521 -2.18(-2.38%)
Dec 27, 2011 91.70 92.38 91.51 91.55 3,163,776 -0.70(-0.76%)
Dec 23, 2011 92.20 92.42 91.65 92.25 3,369,016 +0.62(+0.68%)
Dec 21, 2011 91.78 92.01 89.90 91.63 7,166,439 -0.10(-0.11%)
Dec 20, 2011 89.26 91.90 89.23 91.73 7,833,068 +4.48(+5.13%)
Dec 19, 2011 88.09 89.72 86.94 87.25 7,919,094 +0.05(+0.06%)
Dec 16, 2011 88.82 89.51 87.20 87.20 11,560,727 -0.50(-0.57%)
Dec 15, 2011 88.79 88.88 87.09 87.70 7,641,621 +0.70(+0.80%)
Dec 14, 2011 89.59 89.80 86.29 87.00 13,564,241 -3.98(-4.37%)
Dec 13, 2011 94.04 94.68 90.10 90.98 8,462,575 -2.26(-2.42%)
Dec 12, 2011 94.36 94.50 92.31 93.24 6,326,670 -2.73(-2.84%)
Dec 09, 2011 93.63 96.29 93.44 95.97 7,140,880 +3.05(+3.28%)
Dec 08, 2011 94.34 95.53 92.60 92.92 7,840,671 -1.97(-2.08%)
Dec 07, 2011 94.98 95.28 93.80 94.89 8,145,839 -1.07(-1.12%)
Dec 06, 2011 96.62 96.93 94.89 95.96 6,443,176 -0.89(-0.92%)
Dec 05, 2011 97.73 97.97 96.33 96.85 7,484,784 +0.56(+0.58%)
Dec 02, 2011 97.75 98.00 96.01 96.29 7,899,098 -0.53(-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.