Caterpillar (NY: CAT )

176.25 +5.02 (+2.93%)
Streaming Delayed Price Updated: 9:36 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 102.81 103.50 101.73 102.11 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 107.64 108.09 105.83 106.21 5,827,266 -1.04(-0.97%)
Apr 02, 2012 105.99 107.94 105.04 107.25 5,211,678 +0.73(+0.69%)
Mar 30, 2012 106.70 106.93 105.58 106.52 4,782,285 +0.50(+0.47%)
Mar 29, 2012 103.62 106.27 103.48 106.02 8,312,024 +1.76(+1.69%)
Mar 28, 2012 107.96 107.97 103.55 104.26 10,244,875 -3.80(-3.52%)
Mar 27, 2012 108.68 109.57 107.88 108.06 4,211,318 -0.69(-0.63%)
Mar 26, 2012 108.80 109.70 108.12 108.75 4,570,710 +0.92(+0.85%)
Mar 23, 2012 106.59 108.61 103.13 107.83 6,025,545 +1.40(+1.32%)
Mar 22, 2012 107.28 107.94 105.70 106.43 9,448,072 -2.57(-2.36%)
Mar 21, 2012 110.85 111.35 109.00 109.00 7,924,920 -1.76(-1.59%)
Mar 20, 2012 111.99 112.00 110.51 110.76 8,086,485 -2.97(-2.61%)
Mar 19, 2012 113.50 114.09 112.78 113.73 4,736,432 +0.15(+0.13%)
Mar 16, 2012 114.02 114.25 113.04 113.58 5,777,363 +0.13(+0.11%)
Mar 15, 2012 112.88 113.48 111.39 113.45 5,316,074 +1.18(+1.05%)
Mar 14, 2012 113.21 113.45 111.26 112.27 6,180,957 -1.03(-0.91%)
Mar 13, 2012 109.73 113.38 109.31 113.30 8,077,515 +4.36(+4.00%)
Mar 12, 2012 110.11 110.95 108.68 108.94 6,498,710 -1.28(-1.16%)
Mar 09, 2012 110.88 111.09 109.80 110.22 6,528,674 -0.06(-0.05%)
Mar 08, 2012 109.59 110.56 108.66 110.28 6,171,103 +2.00(+1.85%)
Mar 07, 2012 106.66 108.62 106.32 108.28 7,359,969 +2.35(+2.22%)
Mar 06, 2012 106.57 107.16 105.20 105.93 12,609,608 -4.16(-3.78%)
Mar 05, 2012 111.55 111.90 109.52 110.09 8,350,699 -2.40(-2.13%)
Mar 02, 2012 113.16 113.94 111.80 112.49 5,404,780 -0.90(-0.79%)
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.