Caterpillar (NY: CAT )

212.17 USD -2.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 102.81 103.50 101.74 102.11 5,732,802 -0.66(-0.64%)
Apr 30, 2012 103.99 104.12 102.55 102.77 5,325,538 -1.79(-1.71%)
Apr 27, 2012 104.99 105.05 104.11 104.56 4,239,051 +0.17(+0.16%)
Apr 26, 2012 103.97 104.55 103.00 104.39 7,317,486 +0.95(+0.92%)
Apr 25, 2012 106.85 107.11 102.30 103.44 15,927,622 -4.96(-4.58%)
Apr 24, 2012 107.25 108.79 107.10 108.40 5,689,558 +1.50(+1.40%)
Apr 23, 2012 106.33 107.04 105.12 106.90 5,462,172 -0.83(-0.77%)
Apr 20, 2012 107.77 108.62 107.61 107.73 4,019,090 +0.37(+0.34%)
Apr 19, 2012 109.21 109.77 106.37 107.36 5,628,466 -1.85(-1.69%)
Apr 18, 2012 107.65 109.73 107.65 109.21 4,871,615 +0.80(+0.74%)
Apr 17, 2012 107.90 109.20 106.72 108.41 5,320,839 +1.67(+1.56%)
Apr 16, 2012 107.92 108.96 106.16 106.74 6,813,430 +0.85(+0.80%)
Apr 13, 2012 106.16 106.92 105.24 105.89 6,321,757 -0.55(-0.52%)
Apr 12, 2012 102.17 106.50 102.13 106.44 8,958,034 +4.69(+4.61%)
Apr 11, 2012 101.77 102.50 100.74 101.75 6,178,094 +1.32(+1.31%)
Apr 10, 2012 103.54 103.66 99.80 100.43 9,161,648 -3.14(-3.03%)
Apr 09, 2012 103.57 104.29 102.80 103.57 6,335,676 -2.30(-2.17%)
Apr 05, 2012 105.71 107.14 105.41 105.87 4,576,560 -0.39(-0.37%)
Apr 04, 2012 104.77 106.84 104.34 106.26 5,583,187 +0.05(+0.05%)
Apr 03, 2012 107.64 108.09 105.82 106.21 5,827,266 -1.04(-0.97%)
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.