Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 82.48 83.01 80.57 80.87 10,264,502 -0.96(-1.17%)
Jan 30, 2012 81.54 82.08 77.41 81.83 8,052,076 -0.64(-0.78%)
Jan 27, 2012 81.92 82.99 81.28 82.48 10,576,099 -0.02(-0.03%)
Jan 26, 2012 83.16 84.49 82.05 82.50 24,994,420 +1.67(+2.07%)
Jan 25, 2012 78.56 80.99 78.55 80.82 14,366,330 +2.05(+2.60%)
Jan 24, 2012 78.14 79.16 77.93 78.78 7,524,406 -0.06(-0.08%)
Jan 23, 2012 78.50 79.48 78.30 78.84 9,449,297 +0.54(+0.69%)
Jan 20, 2012 78.08 78.50 77.70 78.30 8,906,477 -0.08(-0.10%)
Jan 19, 2012 77.56 78.38 76.81 78.38 12,770,375 +1.10(+1.43%)
Jan 18, 2012 76.09 77.45 75.97 77.27 9,167,434 +1.00(+1.31%)
Jan 17, 2012 76.60 77.33 76.24 76.27 12,013,975 +0.66(+0.87%)
Jan 13, 2012 74.32 75.78 74.19 75.62 13,442,909 +0.40(+0.53%)
Jan 12, 2012 73.78 75.29 72.80 75.22 14,176,899 +1.70(+2.31%)
Jan 11, 2012 73.66 74.11 73.34 73.52 9,793,833 -0.24(-0.32%)
Jan 10, 2012 72.64 73.77 72.52 73.76 12,935,835 +2.11(+2.95%)
Jan 09, 2012 70.90 71.87 70.83 71.65 8,858,517 +0.99(+1.40%)
Jan 06, 2012 70.86 70.98 70.33 70.66 7,419,796 +0.18(+0.25%)
Jan 05, 2012 69.98 70.95 69.28 70.48 7,529,750 +0.49(+0.71%)
Jan 04, 2012 68.92 70.47 68.92 69.99 9,941,197 +3.14(+4.69%)
Dec 30, 2011 67.28 67.45 66.83 66.85 4,445,108 +0.01(+0.02%)
Dec 29, 2011 66.01 67.04 66.01 66.83 4,820,403 +0.89(+1.35%)
Dec 28, 2011 67.71 67.74 65.79 65.94 7,099,663 -1.61(-2.38%)
Dec 27, 2011 67.66 68.16 67.52 67.55 4,287,802 -0.52(-0.76%)
Dec 23, 2011 68.03 68.19 67.62 68.07 4,565,960 +0.46(+0.68%)
Dec 21, 2011 67.72 67.89 66.33 67.61 9,712,532 -0.07(-0.11%)
Dec 20, 2011 65.86 67.81 65.84 67.68 10,616,001 +3.31(+5.13%)
Dec 19, 2011 65.00 66.20 64.15 64.38 10,732,590 +0.04(+0.06%)
Dec 16, 2011 65.54 66.05 64.34 64.34 15,668,022 -0.37(-0.57%)
Dec 15, 2011 65.51 65.58 64.26 64.71 10,356,536 +0.52(+0.80%)
Dec 14, 2011 66.10 66.26 63.67 64.19 18,383,344 -2.94(-4.37%)
Dec 13, 2011 69.39 69.86 66.48 67.13 11,469,159 -1.67(-2.42%)
Dec 12, 2011 69.62 69.73 68.11 68.80 8,574,409 -2.01(-2.84%)
Dec 09, 2011 69.09 71.05 68.95 70.81 9,677,892 +2.25(+3.28%)
Dec 08, 2011 69.61 70.49 68.33 68.56 10,626,305 -1.45(-2.08%)
Dec 07, 2011 70.08 70.30 69.21 70.02 11,039,893 -0.79(-1.12%)
Dec 06, 2011 71.29 71.52 70.01 70.80 8,732,308 -0.66(-0.92%)
Dec 05, 2011 72.11 72.29 71.08 71.46 10,143,978 +0.41(+0.58%)
Dec 02, 2011 72.13 72.31 70.84 71.05 10,705,490 -0.39(-0.55%)
Dec 01, 2011 71.74 72.31 70.66 71.44 10,153,414 -0.78(-1.08%)
Nov 30, 2011 69.84 72.24 69.84 72.22 17,704,208 +5.42(+8.11%)
Nov 29, 2011 67.62 67.75 66.74 66.81 8,205,517 -0.69(-1.03%)
Nov 28, 2011 66.67 67.80 66.40 67.50 11,301,122 +3.51(+5.49%)
Nov 25, 2011 64.41 65.23 63.92 63.99 4,172,472 -0.77(-1.19%)
Nov 23, 2011 65.96 66.11 64.51 64.75 10,360,763 -1.65(-2.48%)
Nov 22, 2011 67.00 67.31 65.36 66.40 10,151,610 -0.83(-1.24%)
Nov 21, 2011 67.93 67.96 66.02 67.23 13,352,432 -2.07(-2.99%)
Nov 18, 2011 69.76 69.94 68.73 69.31 8,221,307 +0.09(+0.13%)
Nov 17, 2011 70.61 70.88 68.47 69.22 13,666,619 -1.43(-2.03%)
Nov 16, 2011 71.01 72.46 70.54 70.65 11,001,473 -0.97(-1.36%)
Nov 15, 2011 70.99 72.12 70.69 71.62 11,873,097 +0.40(+0.56%)
Nov 14, 2011 71.92 72.36 70.75 71.23 11,631,428 +0.30(+0.42%)
Nov 11, 2011 69.04 70.98 68.89 70.93 13,308,525 +2.90(+4.26%)
Nov 10, 2011 68.61 68.92 67.29 68.03 9,924,695 +0.41(+0.61%)
Nov 09, 2011 68.99 69.34 67.26 67.62 15,189,638 -3.14(-4.43%)
Nov 08, 2011 70.80 70.83 69.31 70.75 9,916,008 +0.66(+0.94%)
Nov 07, 2011 70.54 71.02 68.91 70.10 9,871,492 -0.55(-0.77%)
Nov 04, 2011 70.32 70.83 69.21 70.64 9,243,582 -0.19(-0.27%)
Nov 03, 2011 70.44 71.09 69.26 70.83 15,123,227 +1.52(+2.19%)
Nov 02, 2011 68.64 69.54 68.03 69.31 12,608,098 +1.70(+2.52%)
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.