Skip to main content

Caterpillar (NY: CAT )

365.71 +1.06 (+0.29%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 63.10 63.27 62.42 62.86 10,291,767 -0.64(-1.01%)
Sep 27, 2012 64.18 64.26 63.38 63.51 10,381,013 -0.02(-0.03%)
Sep 26, 2012 63.49 64.24 62.69 63.53 12,133,035 -0.04(-0.07%)
Sep 25, 2012 64.78 65.43 63.56 63.57 19,015,400 -2.82(-4.25%)
Sep 24, 2012 66.09 67.06 66.09 66.39 11,760,498 -0.62(-0.93%)
Sep 21, 2012 68.26 68.26 66.79 67.01 14,768,301 -0.60(-0.89%)
Sep 20, 2012 67.94 67.94 66.67 67.61 9,709,269 -1.02(-1.49%)
Sep 19, 2012 68.17 68.85 67.81 68.64 9,286,679 +0.64(+0.93%)
Sep 18, 2012 67.05 68.00 67.05 68.00 9,028,326 +0.79(+1.17%)
Sep 17, 2012 67.90 68.31 67.02 67.21 10,944,529 -0.86(-1.27%)
Sep 14, 2012 67.37 68.88 67.20 68.07 15,571,572 +1.82(+2.75%)
Sep 13, 2012 64.76 66.47 64.51 66.25 10,725,665 +1.14(+1.75%)
Sep 12, 2012 65.38 65.93 64.78 65.11 8,234,475 +0.38(+0.59%)
Sep 11, 2012 64.08 65.11 63.86 64.73 8,044,236 +1.10(+1.72%)
Sep 10, 2012 64.25 64.76 63.62 63.64 7,652,884 -0.73(-1.14%)
Sep 07, 2012 63.75 64.62 63.38 64.37 14,642,660 +2.42(+3.90%)
Sep 06, 2012 61.04 62.05 60.90 61.95 9,556,798 +1.49(+2.47%)
Sep 05, 2012 60.35 60.70 59.75 60.46 8,536,397 +0.07(+0.11%)
Sep 04, 2012 62.13 62.20 60.07 60.39 15,447,844 -1.95(-3.13%)
Aug 31, 2012 62.24 62.79 61.56 62.34 7,503,088 +0.63(+1.02%)
Aug 30, 2012 62.51 62.70 61.71 61.72 7,075,867 -1.18(-1.88%)
Aug 29, 2012 62.53 63.08 61.70 62.90 11,951,155 -0.39(-0.62%)
Aug 27, 2012 64.04 64.30 63.23 63.29 5,848,739 -0.61(-0.96%)
Aug 24, 2012 63.51 64.11 63.13 63.91 6,816,119 -0.12(-0.18%)
Aug 23, 2012 64.76 64.82 63.67 64.03 7,485,614 -0.80(-1.23%)
Aug 22, 2012 65.79 65.96 64.03 64.82 12,103,831 -1.15(-1.74%)
Aug 21, 2012 66.49 67.28 65.72 65.97 9,799,278 -0.11(-0.17%)
Aug 20, 2012 65.57 66.11 65.19 66.08 7,248,508 +0.31(+0.48%)
Aug 17, 2012 65.65 65.83 65.10 65.76 10,744,071 +1.04(+1.60%)
Aug 16, 2012 64.11 64.90 63.73 64.73 6,814,878 +0.72(+1.12%)
Aug 15, 2012 63.75 64.10 62.95 64.01 8,684,430 -0.19(-0.30%)
Aug 14, 2012 65.38 65.50 64.12 64.20 7,507,895 -0.54(-0.84%)
Aug 13, 2012 64.91 65.22 64.00 64.74 7,391,003 -0.24(-0.37%)
Aug 10, 2012 64.49 65.00 64.03 64.98 7,541,738 +0.39(+0.61%)
Aug 09, 2012 63.86 64.87 63.75 64.59 9,171,739 +0.86(+1.35%)
Aug 08, 2012 63.19 64.21 63.09 63.73 8,403,128 +0.00(+0.00%)
Aug 07, 2012 63.56 64.53 63.38 63.73 8,280,170 +0.64(+1.01%)
Aug 06, 2012 62.64 63.56 62.45 63.09 8,738,561 +0.97(+1.56%)
Aug 03, 2012 61.76 62.83 61.42 62.12 9,502,358 +1.39(+2.29%)
Aug 02, 2012 60.25 61.59 59.98 60.73 11,082,519 +0.34(+0.57%)
Aug 01, 2012 62.10 62.15 60.28 60.39 12,819,490 -1.14(-1.85%)
Jul 31, 2012 62.67 62.99 61.48 61.53 12,584,689 -1.08(-1.73%)
Jul 30, 2012 63.29 63.54 62.10 62.61 8,902,355 -0.34(-0.55%)
Jul 27, 2012 60.77 63.27 59.93 62.95 15,369,234 +2.09(+3.43%)
Jul 26, 2012 61.26 61.85 59.98 60.86 13,875,234 +0.51(+0.85%)
Jul 25, 2012 62.20 62.43 58.66 60.35 27,204,524 +0.85(+1.44%)
Jul 24, 2012 60.46 60.86 58.65 59.50 12,015,783 -0.11(-0.18%)
Jul 23, 2012 58.20 60.35 57.57 59.60 10,357,710 +0.46(+0.78%)
Jul 20, 2012 59.86 60.33 58.93 59.14 8,072,210 -1.23(-2.03%)
Jul 19, 2012 60.61 60.93 59.95 60.37 7,686,622 +0.08(+0.13%)
Jul 18, 2012 58.84 60.90 58.52 60.29 10,207,326 +0.83(+1.39%)
Jul 17, 2012 59.45 59.74 58.04 59.47 8,901,847 +0.55(+0.94%)
Jul 16, 2012 59.42 59.42 58.22 58.91 6,872,808 -0.67(-1.12%)
Jul 13, 2012 58.04 59.63 57.75 59.58 10,468,994 +1.76(+3.05%)
Jul 12, 2012 57.34 58.32 56.81 57.82 12,010,279 -0.07(-0.13%)
Jul 11, 2012 58.46 58.62 57.53 57.89 11,273,053 -0.38(-0.66%)
Jul 10, 2012 60.66 61.20 57.44 58.28 20,872,574 -2.08(-3.45%)
Jul 09, 2012 60.94 61.24 60.23 60.36 8,665,618 -1.07(-1.74%)
Jul 06, 2012 61.89 61.89 60.86 61.43 9,575,728 -1.58(-2.51%)
Jul 05, 2012 62.89 63.57 62.17 63.01 7,641,289 +0.24(+0.38%)
Jul 03, 2012 60.91 62.94 60.90 62.77 6,002,522 +2.02(+3.32%)
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.