Skip to main content

Caterpillar (NY: CAT )

376.20 -3.04 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 65.13 65.29 64.69 64.71 4,592,362 +0.01(+0.02%)
Dec 29, 2011 63.89 64.89 63.89 64.69 4,980,089 +0.86(+1.35%)
Dec 28, 2011 65.53 65.56 63.68 63.83 7,334,854 -1.56(-2.38%)
Dec 27, 2011 65.49 65.98 65.36 65.38 4,429,845 -0.50(-0.76%)
Dec 23, 2011 65.85 66.01 65.46 65.88 4,717,217 +0.44(+0.68%)
Dec 21, 2011 65.55 65.71 64.21 65.44 10,034,280 -0.07(-0.11%)
Dec 20, 2011 63.75 65.63 63.73 65.51 10,967,679 +3.20(+5.13%)
Dec 19, 2011 62.91 64.08 62.09 62.31 11,088,130 +0.04(+0.06%)
Dec 16, 2011 63.43 63.93 62.28 62.28 16,187,060 -0.36(-0.57%)
Dec 15, 2011 63.41 63.48 62.20 62.63 10,699,619 +0.50(+0.80%)
Dec 14, 2011 63.98 64.13 61.63 62.13 18,992,334 -2.84(-4.37%)
Dec 13, 2011 67.16 67.62 64.35 64.98 11,849,100 -1.61(-2.42%)
Dec 12, 2011 67.39 67.49 65.93 66.59 8,858,455 -1.95(-2.84%)
Dec 09, 2011 66.87 68.77 66.73 68.54 9,998,493 +2.18(+3.28%)
Dec 08, 2011 67.38 68.23 66.13 66.36 10,978,324 -1.41(-2.08%)
Dec 07, 2011 67.83 68.05 66.99 67.77 11,405,613 -0.76(-1.12%)
Dec 06, 2011 69.01 69.23 67.77 68.53 9,021,584 -0.64(-0.92%)
Dec 05, 2011 69.80 69.97 68.80 69.17 10,480,020 +0.40(+0.58%)
Dec 02, 2011 69.81 69.99 68.57 68.77 11,060,132 -0.38(-0.55%)
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.