Caterpillar (NY: CAT )

214.09 USD -2.54 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 86.33 86.35 85.03 85.24 5,665,862 -1.01(-1.17%)
Nov 29, 2012 85.55 86.48 85.48 86.25 7,846,211 +1.31(+1.54%)
Nov 28, 2012 83.63 85.09 83.00 84.94 4,885,086 +0.93(+1.11%)
Nov 27, 2012 84.50 85.12 83.90 84.01 4,195,482 -0.64(-0.76%)
Nov 26, 2012 83.81 84.81 83.81 84.65 4,240,770 +0.49(+0.58%)
Nov 23, 2012 83.62 84.19 83.25 84.16 2,663,700 +1.11(+1.34%)
Nov 21, 2012 82.95 83.74 82.65 83.05 4,517,062 -0.28(-0.34%)
Nov 20, 2012 83.70 83.77 82.59 83.33 5,535,815 -0.29(-0.35%)
Nov 19, 2012 83.37 83.84 83.15 83.62 5,674,790 +1.69(+2.06%)
Nov 16, 2012 81.37 82.21 80.16 81.93 8,050,900 +0.63(+0.77%)
Nov 15, 2012 81.35 82.57 80.50 81.30 7,796,465 +0.20(+0.25%)
Nov 14, 2012 83.90 83.90 80.88 81.10 8,473,218 -2.16(-2.59%)
Nov 13, 2012 84.72 85.18 83.17 83.26 7,697,059 -1.92(-2.25%)
Nov 12, 2012 84.44 85.57 84.23 85.18 5,799,942 +0.23(+0.27%)
Nov 09, 2012 83.00 85.29 82.90 84.95 7,286,527 +1.29(+1.54%)
Nov 08, 2012 85.16 85.24 83.52 83.66 6,240,702 -1.36(-1.60%)
Nov 07, 2012 86.73 87.23 84.84 85.02 8,170,534 -3.06(-3.47%)
Nov 06, 2012 87.32 88.60 87.30 88.08 7,048,810 +1.31(+1.51%)
Nov 05, 2012 85.85 86.78 85.59 86.77 4,040,775 +0.98(+1.14%)
Nov 02, 2012 88.49 88.50 85.70 85.79 6,983,144 -1.86(-2.12%)
Nov 01, 2012 85.22 87.86 85.00 87.65 8,552,157 +2.84(+3.35%)
Oct 31, 2012 85.53 85.92 84.45 84.81 5,914,361 +0.56(+0.66%)
Oct 26, 2012 83.48 84.25 84.25 84.25 7,165,300 +0.72(+0.86%)
Oct 25, 2012 83.39 83.54 82.36 83.53 5,982,741 +0.80(+0.97%)
Oct 24, 2012 84.07 84.14 82.52 82.73 5,508,919 -0.85(-1.02%)
Oct 23, 2012 83.90 84.14 82.98 83.58 7,495,944 -0.28(-0.33%)
Oct 19, 2012 85.33 85.48 83.49 83.86 9,875,249 -2.76(-3.19%)
Oct 18, 2012 86.38 87.53 85.83 86.62 6,805,871 -0.01(-0.01%)
Oct 17, 2012 85.62 86.77 85.21 86.63 7,338,706 +1.67(+1.97%)
Oct 16, 2012 83.59 85.04 83.21 84.96 6,943,993 +2.15(+2.60%)
Oct 15, 2012 82.91 83.20 82.10 82.81 6,356,782 -0.01(-0.01%)
Oct 12, 2012 83.00 84.10 82.46 82.82 6,012,871 -0.03(-0.04%)
Oct 11, 2012 83.39 83.70 82.25 82.85 7,639,202 -0.31(-0.37%)
Oct 10, 2012 83.89 84.37 82.60 83.16 10,634,827 -1.59(-1.88%)
Oct 09, 2012 85.72 86.15 84.50 84.75 5,791,871 -0.69(-0.81%)
Oct 08, 2012 84.94 85.81 84.43 85.44 4,532,338 +0.01(+0.01%)
Oct 05, 2012 86.85 87.34 85.01 85.43 6,547,645 -0.53(-0.62%)
Oct 04, 2012 85.52 86.50 85.20 85.96 5,077,013 +0.68(+0.80%)
Oct 03, 2012 85.51 85.64 84.55 85.28 5,579,331 -0.19(-0.22%)
Oct 02, 2012 85.63 85.93 84.35 85.47 8,769,153 +0.00(+0.00%)
Oct 01, 2012 86.72 87.10 85.25 85.47 7,385,078 -0.57(-0.66%)
Sep 28, 2012 86.36 86.59 85.43 86.04 7,519,491 -0.88(-1.01%)
Sep 27, 2012 87.84 87.95 86.75 86.92 7,584,697 -0.03(-0.03%)
Sep 26, 2012 86.90 87.93 85.80 86.95 8,864,780 -0.06(-0.07%)
Sep 25, 2012 88.66 89.55 87.00 87.01 13,893,254 -3.86(-4.25%)
Sep 24, 2012 90.45 91.78 90.45 90.87 8,592,593 -0.85(-0.93%)
Sep 21, 2012 93.42 93.42 91.41 91.72 10,790,189 -0.82(-0.89%)
Sep 20, 2012 92.99 92.99 91.25 92.54 7,093,900 -1.40(-1.49%)
Sep 19, 2012 93.30 94.23 92.81 93.94 6,785,142 +0.87(+0.93%)
Sep 18, 2012 91.77 93.07 91.77 93.07 6,596,381 +1.08(+1.17%)
Sep 17, 2012 92.94 93.50 91.73 91.99 7,996,420 -1.18(-1.27%)
Sep 14, 2012 92.21 94.28 91.98 93.17 11,377,084 +2.49(+2.75%)
Sep 13, 2012 88.63 90.97 88.30 90.68 7,836,511 +1.56(+1.75%)
Sep 12, 2012 89.49 90.24 88.66 89.12 6,016,369 +0.52(+0.59%)
Sep 11, 2012 87.70 89.12 87.41 88.60 5,877,374 +1.50(+1.72%)
Sep 10, 2012 87.94 88.63 87.08 87.10 5,591,440 -1.00(-1.14%)
Sep 07, 2012 87.26 88.44 86.75 88.10 10,698,392 +3.31(+3.90%)
Sep 06, 2012 83.55 84.93 83.35 84.79 6,982,500 +2.04(+2.47%)
Sep 05, 2012 82.60 83.08 81.78 82.75 6,236,962 +0.09(+0.11%)
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.