Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 62.19 62.50 61.00 61.05 12,682,002 -1.07(-1.73%)
Jul 30, 2012 62.80 63.06 61.63 62.13 8,971,194 -0.34(-0.55%)
Jul 27, 2012 60.31 62.79 59.47 62.47 15,488,079 +2.07(+3.43%)
Jul 26, 2012 60.79 61.37 59.52 60.39 13,982,526 +0.51(+0.85%)
Jul 25, 2012 61.72 61.95 58.21 59.89 27,414,886 +0.85(+1.44%)
Jul 24, 2012 60.00 60.39 58.20 59.04 12,108,697 -0.11(-0.18%)
Jul 23, 2012 57.76 59.89 57.13 59.15 10,437,802 +0.46(+0.78%)
Jul 20, 2012 59.40 59.87 58.48 58.69 8,134,630 -1.22(-2.03%)
Jul 19, 2012 60.15 60.47 59.49 59.91 7,746,060 +0.08(+0.13%)
Jul 18, 2012 58.39 60.43 58.07 59.83 10,286,255 +0.82(+1.39%)
Jul 17, 2012 59.00 59.28 57.60 59.01 8,970,682 +0.55(+0.94%)
Jul 16, 2012 58.97 58.97 57.78 58.46 6,925,953 -0.66(-1.12%)
Jul 13, 2012 57.60 59.18 57.31 59.13 10,549,947 +1.75(+3.05%)
Jul 12, 2012 56.90 57.87 56.37 57.37 12,103,150 -0.07(-0.13%)
Jul 11, 2012 58.01 58.17 57.09 57.45 11,360,224 -0.38(-0.66%)
Jul 10, 2012 60.20 60.73 57.00 57.83 21,033,974 -2.07(-3.45%)
Jul 09, 2012 60.47 60.77 59.77 59.90 8,732,626 -1.06(-1.74%)
Jul 06, 2012 61.42 61.42 60.39 60.95 9,649,774 -1.57(-2.51%)
Jul 05, 2012 62.41 63.08 61.69 62.53 7,700,376 +0.24(+0.38%)
Jul 03, 2012 60.44 62.46 60.43 62.29 6,048,938 +2.00(+3.32%)
Jul 02, 2012 61.49 61.58 59.82 60.28 8,912,186 -0.89(-1.45%)
Jun 29, 2012 60.75 61.19 60.38 61.17 9,759,779 +1.64(+2.76%)
Jun 28, 2012 58.83 59.58 58.33 59.53 13,486,480 +0.27(+0.46%)
Jun 27, 2012 59.53 59.70 58.87 59.25 10,281,749 -0.35(-0.58%)
Jun 26, 2012 60.02 60.17 58.93 59.60 7,759,579 -0.12(-0.19%)
Jun 25, 2012 60.48 60.50 59.16 59.72 10,258,802 -1.49(-2.44%)
Jun 22, 2012 61.60 61.99 61.13 61.21 8,903,180 -0.01(-0.02%)
Jun 21, 2012 62.74 63.00 61.12 61.22 11,905,998 -1.58(-2.51%)
Jun 20, 2012 63.50 63.92 62.32 62.80 13,066,386 -1.20(-1.88%)
Jun 19, 2012 63.09 64.69 62.82 64.00 8,681,945 +1.51(+2.42%)
Jun 18, 2012 62.21 62.74 61.72 62.49 6,555,375 -0.14(-0.22%)
Jun 15, 2012 62.24 62.64 61.73 62.63 9,122,662 +0.75(+1.21%)
Jun 14, 2012 61.46 62.14 60.88 61.88 8,500,848 +0.43(+0.70%)
Jun 13, 2012 62.14 62.68 61.00 61.44 11,529,522 -1.27(-2.02%)
Jun 12, 2012 61.83 62.71 61.06 62.71 7,315,173 +1.34(+2.18%)
Jun 11, 2012 64.26 64.45 61.30 61.37 8,934,095 -1.74(-2.75%)
Jun 08, 2012 62.55 63.16 61.47 63.11 6,107,409 +0.33(+0.53%)
Jun 07, 2012 63.99 64.74 62.62 62.78 10,789,813 +0.35(+0.55%)
Jun 06, 2012 61.03 62.43 60.89 62.43 11,731,144 +2.17(+3.60%)
Jun 05, 2012 59.81 61.09 59.81 60.26 12,788,181 +0.28(+0.47%)
Jun 04, 2012 61.91 61.92 59.60 59.98 13,620,217 -1.63(-2.64%)
Jun 01, 2012 61.29 62.53 61.03 61.61 13,287,727 -1.51(-2.40%)
May 31, 2012 63.70 63.76 61.96 63.12 17,171,620 -1.84(-2.84%)
May 30, 2012 65.55 65.56 64.48 64.97 8,814,064 -1.69(-2.53%)
May 29, 2012 65.70 67.67 65.48 66.65 11,437,233 +1.86(+2.87%)
May 25, 2012 65.84 66.04 64.57 64.79 6,437,526 -1.07(-1.62%)
May 24, 2012 66.96 66.97 64.96 65.86 8,913,644 -0.76(-1.14%)
May 23, 2012 65.21 66.85 64.74 66.62 9,254,809 +0.71(+1.07%)
May 22, 2012 66.83 66.98 65.48 65.91 10,008,581 -0.35(-0.53%)
May 21, 2012 64.50 66.50 64.35 66.26 9,454,666 +2.38(+3.72%)
May 18, 2012 63.58 64.70 63.41 63.89 12,016,387 +0.63(+1.00%)
May 17, 2012 65.57 66.02 63.11 63.25 17,621,692 -2.92(-4.42%)
May 16, 2012 67.31 67.78 66.07 66.18 8,054,310 -0.59(-0.88%)
May 15, 2012 67.61 68.20 66.49 66.77 7,363,441 -0.66(-0.98%)
May 14, 2012 67.96 68.27 67.32 67.43 7,236,392 -1.37(-1.99%)
May 11, 2012 68.08 69.66 67.94 68.80 6,290,815 +0.04(+0.06%)
May 10, 2012 69.99 70.16 68.57 68.76 6,900,500 -0.40(-0.57%)
May 09, 2012 68.32 70.10 67.78 69.15 10,717,596 -0.36(-0.52%)
May 08, 2012 69.77 69.84 67.66 69.51 14,452,604 -0.50(-0.72%)
May 07, 2012 70.36 70.75 69.90 70.02 10,037,893 -0.90(-1.27%)
May 04, 2012 72.04 72.14 70.60 70.92 12,570,773 -1.61(-2.22%)
May 03, 2012 74.13 74.48 72.40 72.52 8,453,139 -1.41(-1.91%)
May 02, 2012 73.18 74.00 72.51 73.94 7,801,141 +0.37(+0.51%)
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.