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 (%)
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%)
Jul 02, 2012 61.96 62.06 60.28 60.75 8,843,800 -0.89(-1.45%)
Jun 29, 2012 61.22 61.67 60.85 61.64 9,684,889 +1.66(+2.76%)
Jun 28, 2012 59.28 60.04 58.78 59.99 13,382,994 +0.28(+0.46%)
Jun 27, 2012 59.99 60.16 59.32 59.71 10,202,854 -0.35(-0.58%)
Jun 26, 2012 60.48 60.63 59.39 60.06 7,700,037 -0.12(-0.19%)
Jun 25, 2012 60.95 60.97 59.62 60.18 10,180,084 -1.50(-2.44%)
Jun 22, 2012 62.07 62.47 61.60 61.68 8,834,863 -0.01(-0.02%)
Jun 21, 2012 63.23 63.49 61.59 61.69 11,814,640 -1.59(-2.51%)
Jun 20, 2012 63.99 64.41 62.80 63.28 12,966,124 -1.21(-1.88%)
Jun 19, 2012 63.58 65.19 63.31 64.50 8,615,326 +1.52(+2.42%)
Jun 18, 2012 62.69 63.23 62.20 62.97 6,505,074 -0.14(-0.22%)
Jun 15, 2012 62.73 63.13 62.21 63.11 9,052,662 +0.75(+1.21%)
Jun 14, 2012 61.93 62.62 61.35 62.36 8,435,619 +0.44(+0.70%)
Jun 13, 2012 62.62 63.16 61.47 61.92 11,441,052 -1.28(-2.02%)
Jun 12, 2012 62.30 63.20 61.54 63.20 7,259,042 +1.35(+2.18%)
Jun 11, 2012 64.76 64.95 61.77 61.85 8,865,541 -1.75(-2.75%)
Jun 08, 2012 63.04 63.65 61.95 63.60 6,060,545 +0.33(+0.53%)
Jun 07, 2012 64.48 65.25 63.10 63.26 10,707,019 +0.35(+0.55%)
Jun 06, 2012 61.51 62.91 61.36 62.91 11,641,127 +2.19(+3.60%)
Jun 05, 2012 60.27 61.56 60.27 60.73 12,690,054 +0.28(+0.47%)
Jun 04, 2012 62.39 62.40 60.06 60.45 13,515,705 -1.64(-2.64%)
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.