Skip to main content

Caterpillar (NY: CAT )

365.46 +0.81 (+0.22%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 63.46 63.47 62.50 62.66 7,708,195 -0.74(-1.17%)
Nov 29, 2012 62.88 63.57 62.83 63.40 10,674,479 +0.96(+1.54%)
Nov 28, 2012 61.47 62.54 61.01 62.43 6,645,978 +0.68(+1.11%)
Nov 27, 2012 62.11 62.57 61.67 61.75 5,707,797 -0.47(-0.76%)
Nov 26, 2012 61.60 62.34 61.60 62.22 5,769,410 +0.36(+0.58%)
Nov 23, 2012 61.46 61.88 61.19 61.86 3,623,865 +0.82(+1.34%)
Nov 21, 2012 60.97 61.55 60.75 61.05 6,145,295 -0.21(-0.34%)
Nov 20, 2012 61.52 61.57 60.71 61.25 7,531,271 -0.21(-0.35%)
Nov 19, 2012 61.28 61.63 61.12 61.46 7,720,341 +1.24(+2.06%)
Nov 16, 2012 59.81 60.43 58.92 60.22 10,952,951 +0.46(+0.77%)
Nov 15, 2012 59.80 60.70 59.17 59.76 10,606,801 +0.15(+0.25%)
Nov 14, 2012 61.67 61.67 59.45 59.61 11,527,499 -1.59(-2.59%)
Nov 13, 2012 62.27 62.61 61.13 61.20 10,471,563 -1.41(-2.25%)
Nov 12, 2012 62.07 62.90 61.91 62.61 7,890,606 +0.17(+0.27%)
Nov 09, 2012 61.01 62.69 60.94 62.44 9,913,050 +0.95(+1.54%)
Nov 08, 2012 62.60 62.66 61.39 61.49 8,490,243 -1.00(-1.60%)
Nov 07, 2012 63.75 64.12 62.36 62.49 11,115,708 -2.25(-3.47%)
Nov 06, 2012 64.18 65.12 64.17 64.74 9,589,644 +0.96(+1.51%)
Nov 05, 2012 63.10 63.79 62.91 63.78 5,497,324 +0.72(+1.14%)
Nov 02, 2012 65.04 65.05 62.99 63.06 9,500,308 -1.37(-2.12%)
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.