Indicators

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	83.31	83.50	81.55	81.93	9,448,213	-1.11(-1.34%)
Feb 28, 2012	83.08	83.37	82.64	83.04	5,594,169	+0.09(+0.11%)
Feb 27, 2012	82.38	83.58	82.18	82.95	6,843,644	-0.27(-0.32%)
Feb 24, 2012	83.42	83.90	82.98	83.22	6,236,639	-0.14(-0.17%)
Feb 23, 2012	83.13	83.54	82.50	83.36	7,060,076	+0.28(+0.34%)
Feb 22, 2012	82.33	83.54	82.14	83.08	6,976,303	+0.58(+0.70%)
Feb 21, 2012	82.14	83.53	82.06	82.50	10,482,026	+0.75(+0.92%)
Feb 17, 2012	82.05	82.14	81.09	81.75	5,988,781	-0.01(-0.01%)
Feb 16, 2012	80.86	81.82	80.63	81.75	7,609,862	+1.03(+1.27%)
Feb 15, 2012	82.13	82.28	80.30	80.73	11,432,498	-1.38(-1.68%)
Feb 14, 2012	81.29	82.13	81.22	82.11	8,956,074	+0.54(+0.66%)
Feb 13, 2012	80.85	81.68	80.12	81.57	7,948,496	+1.40(+1.74%)
Feb 10, 2012	79.64	80.19	79.15	80.17	8,854,760	-0.77(-0.96%)
Feb 09, 2012	82.06	82.24	80.77	80.94	10,546,840	-0.87(-1.06%)
Feb 08, 2012	81.65	82.02	81.22	81.81	5,728,505	+0.17(+0.20%)
Feb 07, 2012	81.10	81.85	80.70	81.65	7,150,473	+0.02(+0.03%)
Feb 06, 2012	81.24	81.96	80.92	81.62	7,010,854	-0.11(-0.14%)
Feb 03, 2012	80.47	82.25	80.28	81.74	14,255,533	+2.59(+3.27%)
Feb 02, 2012	79.49	79.64	78.82	79.15	7,144,489	-0.14(-0.17%)

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.