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 (%)
Dec 30, 2011 67.28 67.45 66.83 66.85 4,445,108 +0.01(+0.02%)
Dec 29, 2011 66.01 67.04 66.01 66.83 4,820,403 +0.89(+1.35%)
Dec 28, 2011 67.71 67.74 65.79 65.94 7,099,663 -1.61(-2.38%)
Dec 27, 2011 67.66 68.16 67.52 67.55 4,287,802 -0.52(-0.76%)
Dec 23, 2011 68.03 68.19 67.62 68.07 4,565,960 +0.46(+0.68%)
Dec 21, 2011 67.72 67.89 66.33 67.61 9,712,532 -0.07(-0.11%)
Dec 20, 2011 65.86 67.81 65.84 67.68 10,616,001 +3.31(+5.13%)
Dec 19, 2011 65.00 66.20 64.15 64.38 10,732,590 +0.04(+0.06%)
Dec 16, 2011 65.54 66.05 64.34 64.34 15,668,022 -0.37(-0.57%)
Dec 15, 2011 65.51 65.58 64.26 64.71 10,356,536 +0.52(+0.80%)
Dec 14, 2011 66.10 66.26 63.67 64.19 18,383,344 -2.94(-4.37%)
Dec 13, 2011 69.39 69.86 66.48 67.13 11,469,159 -1.67(-2.42%)
Dec 12, 2011 69.62 69.73 68.11 68.80 8,574,409 -2.01(-2.84%)
Dec 09, 2011 69.09 71.05 68.95 70.81 9,677,892 +2.25(+3.28%)
Dec 08, 2011 69.61 70.49 68.33 68.56 10,626,305 -1.45(-2.08%)
Dec 07, 2011 70.08 70.30 69.21 70.02 11,039,893 -0.79(-1.12%)
Dec 06, 2011 71.29 71.52 70.01 70.80 8,732,308 -0.66(-0.92%)
Dec 05, 2011 72.11 72.29 71.08 71.46 10,143,978 +0.41(+0.58%)
Dec 02, 2011 72.13 72.31 70.84 71.05 10,705,490 -0.39(-0.55%)
Dec 01, 2011 71.74 72.31 70.66 71.44 10,153,414 -0.78(-1.08%)
Nov 30, 2011 69.84 72.24 69.84 72.22 17,704,208 +5.42(+8.11%)
Nov 29, 2011 67.62 67.75 66.74 66.81 8,205,517 -0.69(-1.03%)
Nov 28, 2011 66.67 67.80 66.40 67.50 11,301,122 +3.51(+5.49%)
Nov 25, 2011 64.41 65.23 63.92 63.99 4,172,472 -0.77(-1.19%)
Nov 23, 2011 65.96 66.11 64.51 64.75 10,360,763 -1.65(-2.48%)
Nov 22, 2011 67.00 67.31 65.36 66.40 10,151,610 -0.83(-1.24%)
Nov 21, 2011 67.93 67.96 66.02 67.23 13,352,432 -2.07(-2.99%)
Nov 18, 2011 69.76 69.94 68.73 69.31 8,221,307 +0.09(+0.13%)
Nov 17, 2011 70.61 70.88 68.47 69.22 13,666,619 -1.43(-2.03%)
Nov 16, 2011 71.01 72.46 70.54 70.65 11,001,473 -0.97(-1.36%)
Nov 15, 2011 70.99 72.12 70.69 71.62 11,873,097 +0.40(+0.56%)
Nov 14, 2011 71.92 72.36 70.75 71.23 11,631,428 +0.30(+0.42%)
Nov 11, 2011 69.04 70.98 68.89 70.93 13,308,525 +2.90(+4.26%)
Nov 10, 2011 68.61 68.92 67.29 68.03 9,924,695 +0.41(+0.61%)
Nov 09, 2011 68.99 69.34 67.26 67.62 15,189,638 -3.14(-4.43%)
Nov 08, 2011 70.80 70.83 69.31 70.75 9,916,008 +0.66(+0.94%)
Nov 07, 2011 70.54 71.02 68.91 70.10 9,871,492 -0.55(-0.77%)
Nov 04, 2011 70.32 70.83 69.21 70.64 9,243,582 -0.19(-0.27%)
Nov 03, 2011 70.44 71.09 69.26 70.83 15,123,227 +1.52(+2.19%)
Nov 02, 2011 68.64 69.54 68.03 69.31 12,608,098 +1.70(+2.52%)
Nov 01, 2011 66.41 68.62 65.67 67.61 18,355,392 -2.09(-3.00%)
Oct 31, 2011 70.13 70.56 69.25 69.70 12,566,140 -1.76(-2.47%)
Oct 28, 2011 70.61 72.27 70.58 71.46 11,791,786 +0.38(+0.54%)
Oct 27, 2011 70.10 72.10 69.81 71.08 18,785,266 +3.51(+5.20%)
Oct 26, 2011 67.75 68.07 66.42 67.57 13,210,821 +1.24(+1.87%)
Oct 25, 2011 67.41 68.24 65.68 66.33 14,514,136 -1.39(-2.05%)
Oct 24, 2011 67.71 68.55 67.00 67.71 22,185,902 +3.23(+5.01%)
Oct 21, 2011 63.03 64.56 62.94 64.48 15,562,435 +2.31(+3.71%)
Oct 20, 2011 61.91 62.72 60.87 62.17 12,802,565 +0.86(+1.40%)
Oct 19, 2011 62.13 62.68 60.96 61.32 11,891,903 -0.85(-1.37%)
Oct 18, 2011 59.77 62.79 59.26 62.17 18,498,820 +2.35(+3.93%)
Oct 17, 2011 62.25 62.65 59.68 59.82 13,895,457 -1.89(-3.06%)
Oct 14, 2011 60.79 61.80 60.46 61.70 10,025,891 +1.94(+3.25%)
Oct 13, 2011 59.60 60.10 58.95 59.76 10,837,401 -0.19(-0.32%)
Oct 12, 2011 60.18 60.76 59.48 59.95 14,204,504 +0.76(+1.29%)
Oct 11, 2011 57.29 59.54 57.29 59.19 24,321,676 +1.12(+1.93%)
Oct 10, 2011 56.70 58.52 56.65 58.06 14,039,608 +2.65(+4.78%)
Oct 07, 2011 57.07 57.08 54.81 55.42 19,113,624 -1.15(-2.04%)
Oct 06, 2011 55.74 56.64 55.64 56.57 21,543,008 +2.08(+3.81%)
Oct 05, 2011 53.45 54.75 52.46 54.49 13,180,721 +1.26(+2.37%)
Oct 04, 2011 50.45 53.39 49.56 53.23 20,071,066 +1.46(+2.82%)
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.