Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 64.19 64.25 62.44 63.61 17,039,858 -1.86(-2.84%)
May 30, 2012 66.06 66.07 64.98 65.47 8,746,431 -1.70(-2.53%)
May 29, 2012 66.21 68.19 65.99 67.17 11,349,471 +1.87(+2.87%)
May 25, 2012 66.35 66.55 65.07 65.30 6,388,129 -1.07(-1.62%)
May 24, 2012 67.48 67.49 65.46 66.37 8,845,246 -0.76(-1.14%)
May 23, 2012 65.71 67.36 65.24 67.13 9,183,794 +0.71(+1.07%)
May 22, 2012 67.34 67.50 65.99 66.42 9,931,782 -0.36(-0.53%)
May 21, 2012 65.00 67.01 64.85 66.78 9,382,118 +2.40(+3.72%)
May 18, 2012 64.08 65.20 63.90 64.38 11,924,182 +0.64(+1.00%)
May 17, 2012 66.08 66.53 63.60 63.74 17,486,476 -2.95(-4.42%)
May 16, 2012 67.83 68.30 66.58 66.69 7,992,507 -0.60(-0.88%)
May 15, 2012 68.13 68.72 67.00 67.29 7,306,939 -0.67(-0.98%)
May 14, 2012 68.48 68.80 67.84 67.95 7,180,865 -1.38(-1.99%)
May 11, 2012 68.61 70.20 68.46 69.33 6,242,544 +0.04(+0.06%)
May 10, 2012 70.53 70.70 69.10 69.29 6,847,550 -0.40(-0.57%)
May 09, 2012 68.85 70.64 68.30 69.69 10,635,356 -0.36(-0.52%)
May 08, 2012 70.31 70.39 68.19 70.05 14,341,705 -0.51(-0.72%)
May 07, 2012 70.91 71.29 70.44 70.56 9,960,869 -0.91(-1.27%)
May 04, 2012 72.60 72.69 71.15 71.47 12,474,314 -1.62(-2.22%)
May 03, 2012 74.70 75.05 72.96 73.09 8,388,275 -1.42(-1.91%)
May 02, 2012 73.75 74.57 73.07 74.51 7,741,280 +0.38(+0.51%)
May 01, 2012 74.64 75.14 73.86 74.13 7,896,492 -0.48(-0.64%)
Apr 30, 2012 75.50 75.59 74.45 74.61 7,335,518 -1.30(-1.71%)
Apr 27, 2012 76.22 76.27 75.58 75.91 5,838,966 +0.12(+0.16%)
Apr 26, 2012 75.48 75.90 74.78 75.79 10,079,273 +0.69(+0.92%)
Apr 25, 2012 77.57 77.76 74.27 75.10 21,939,072 -3.60(-4.58%)
Apr 24, 2012 77.86 78.98 77.75 78.70 7,836,927 +1.09(+1.40%)
Apr 23, 2012 77.19 77.71 76.32 77.61 7,523,720 -0.60(-0.77%)
Apr 20, 2012 78.24 78.86 78.12 78.21 5,535,986 +0.27(+0.34%)
Apr 19, 2012 79.29 79.69 77.22 77.94 7,752,778 -1.01(-1.28%)
Apr 18, 2012 77.82 79.33 77.82 78.95 6,738,661 +0.58(+0.74%)
Apr 17, 2012 78.00 78.94 77.15 78.37 7,360,050 +1.21(+1.56%)
Apr 16, 2012 78.02 78.77 76.75 77.17 9,424,677 +0.61(+0.80%)
Apr 13, 2012 76.75 77.30 76.08 76.55 8,744,570 -0.40(-0.52%)
Apr 12, 2012 73.86 76.99 73.83 76.95 12,391,200 +3.39(+4.61%)
Apr 11, 2012 73.57 74.10 72.83 73.56 8,545,848 +0.95(+1.31%)
Apr 10, 2012 74.85 74.94 72.15 72.60 12,672,849 -2.27(-3.03%)
Apr 09, 2012 74.87 75.39 74.32 74.87 8,763,824 -1.66(-2.17%)
Apr 05, 2012 76.42 77.45 76.20 76.54 6,330,526 -0.28(-0.37%)
Apr 04, 2012 75.74 77.24 75.43 76.82 7,722,943 +0.04(+0.05%)
Apr 03, 2012 77.82 78.14 76.50 76.78 8,060,565 -0.75(-0.97%)
Apr 02, 2012 76.62 78.03 75.94 77.53 7,209,053 +0.53(+0.69%)
Mar 30, 2012 77.14 77.30 76.33 77.01 6,615,095 +0.36(+0.47%)
Mar 29, 2012 74.91 76.83 74.81 76.65 11,497,607 +1.27(+1.69%)
Mar 28, 2012 78.05 78.06 74.86 75.37 14,171,223 -2.75(-3.52%)
Mar 27, 2012 78.57 79.21 77.99 78.12 5,825,305 -0.50(-0.63%)
Mar 26, 2012 78.66 79.31 78.16 78.62 6,322,434 +0.67(+0.85%)
Mar 23, 2012 77.06 78.52 74.56 77.95 8,334,835 +1.01(+1.32%)
Mar 22, 2012 77.56 78.03 76.41 76.94 13,069,045 -1.86(-2.36%)
Mar 21, 2012 80.14 80.50 78.80 78.80 10,962,145 -1.27(-1.59%)
Mar 20, 2012 80.96 80.97 79.89 80.07 11,185,630 -2.15(-2.61%)
Mar 19, 2012 82.05 82.48 81.53 82.22 6,551,669 +0.11(+0.13%)
Mar 16, 2012 82.43 82.60 81.72 82.11 7,991,537 +0.09(+0.11%)
Mar 15, 2012 81.60 82.04 80.53 82.02 7,353,459 +0.85(+1.05%)
Mar 14, 2012 81.84 82.02 80.43 81.16 8,549,808 -0.74(-0.91%)
Mar 13, 2012 79.33 81.97 79.02 81.91 11,173,222 +3.15(+4.00%)
Mar 12, 2012 79.60 80.21 78.57 78.76 8,989,340 -0.93(-1.16%)
Mar 09, 2012 80.16 80.31 79.38 79.68 9,030,788 -0.04(-0.05%)
Mar 08, 2012 79.23 79.93 78.55 79.73 8,536,178 +1.45(+1.85%)
Mar 07, 2012 77.11 78.53 76.86 78.28 10,180,677 +1.70(+2.22%)
Mar 06, 2012 77.04 77.47 76.05 76.58 17,442,240 -3.01(-3.78%)
Mar 05, 2012 80.64 80.90 79.18 79.59 11,551,104 -1.74(-2.13%)
Mar 02, 2012 81.81 82.37 80.82 81.32 7,476,161 -0.65(-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.