Caterpillar (NY: CAT )

197.29 USD +5.82 (+3.04%)
Streaming Delayed Price Updated: 3:05 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 77.61 78.75 77.58 78.60 4,563,895 +0.86(+1.11%)
Oct 28, 2010 78.87 79.00 76.78 77.74 7,062,571 -0.48(-0.61%)
Oct 27, 2010 78.20 78.41 77.12 78.22 6,789,815 -0.83(-1.05%)
Oct 25, 2010 78.71 80.00 78.50 79.05 6,476,563 +0.93(+1.18%)
Oct 22, 2010 78.76 78.91 77.86 78.12 6,445,693 -0.76(-0.97%)
Oct 21, 2010 80.99 81.20 77.51 78.89 17,727,738 -1.43(-1.78%)
Oct 20, 2010 78.90 80.78 78.81 80.32 9,657,800 +1.77(+2.25%)
Oct 19, 2010 78.97 79.71 77.77 78.55 9,857,172 -1.69(-2.11%)
Oct 18, 2010 79.95 80.51 79.66 80.24 6,546,634 +0.49(+0.61%)
Oct 15, 2010 80.28 80.47 79.00 79.75 6,526,953 -0.16(-0.20%)
Oct 14, 2010 80.49 80.83 79.27 79.91 5,667,720 -0.38(-0.47%)
Oct 13, 2010 80.36 81.19 80.08 80.29 8,501,408 +0.95(+1.20%)
Oct 12, 2010 79.75 79.75 78.30 79.34 10,042,390 -0.64(-0.80%)
Oct 11, 2010 80.03 80.75 79.51 79.98 4,599,215 -0.39(-0.49%)
Oct 08, 2010 80.37 81.00 78.93 80.37 14,296,553 +1.63(+2.07%)
Oct 07, 2010 79.46 79.79 77.85 78.74 6,330 -0.34(-0.43%)
Oct 06, 2010 79.60 79.90 78.48 79.08 6,258,321 -0.32(-0.40%)
Oct 05, 2010 78.48 79.76 78.20 79.40 40,278 +2.13(+2.76%)
Oct 04, 2010 78.02 78.26 76.51 77.27 6,418,653 -0.95(-1.21%)
Oct 01, 2010 78.22 78.88 77.53 78.22 8,543,634 -0.46(-0.58%)
Sep 30, 2010 78.68 80.08 78.21 78.68 17,191 -1.31(-1.64%)
Sep 29, 2010 79.60 80.00 79.42 79.99 5,716 +0.32(+0.40%)
Sep 28, 2010 79.44 79.94 78.43 79.67 2,620 +0.13(+0.16%)
Sep 27, 2010 79.70 79.98 78.90 79.54 8,361,887 -0.19(-0.24%)
Sep 24, 2010 77.80 79.93 77.62 79.73 14,218,503 +3.47(+4.55%)
Sep 23, 2010 76.26 77.50 75.00 76.26 1,020 +0.08(+0.11%)
Sep 22, 2010 76.25 76.50 75.50 76.18 8,383,510 -0.21(-0.27%)
Sep 21, 2010 74.79 77.11 74.72 76.39 6,452 +1.64(+2.19%)
Sep 20, 2010 73.26 74.80 72.88 74.75 8,895,451 +1.57(+2.15%)
Sep 17, 2010 73.18 73.31 71.09 73.18 11,341,760 +1.05(+1.46%)
Sep 15, 2010 71.38 72.27 70.80 72.13 5,506,069 -0.14(-0.19%)
Sep 14, 2010 72.27 72.37 71.57 72.27 6,900 +0.03(+0.04%)
Sep 13, 2010 71.96 72.48 71.71 72.24 7,674,573 +0.98(+1.38%)
Sep 10, 2010 70.93 71.56 70.37 71.26 5,018,591 +0.62(+0.88%)
Sep 09, 2010 71.56 71.83 70.01 70.64 5,341,343 -0.10(-0.14%)
Sep 08, 2010 69.98 71.48 69.95 70.74 23,285 +1.04(+1.49%)
Sep 07, 2010 69.78 70.05 68.80 69.70 16,855 -0.38(-0.54%)
Sep 03, 2010 69.95 70.59 69.54 70.08 7,837,604 +1.54(+2.25%)
Sep 02, 2010 68.35 68.79 67.75 68.54 6,225 +0.38(+0.56%)
Sep 01, 2010 67.05 68.54 66.35 68.16 9,032,687 +3.07(+4.72%)
Aug 31, 2010 64.94 65.85 63.92 65.09 23,923 +0.57(+0.88%)
Aug 30, 2010 66.14 66.16 64.52 64.52 5,729,843 -1.38(-2.09%)
Aug 27, 2010 65.81 66.15 63.36 65.90 7,488,027 +0.94(+1.45%)
Aug 26, 2010 65.49 65.82 63.77 64.96 9,304 +0.26(+0.40%)
Aug 25, 2010 64.29 64.98 63.33 64.70 4,062 -0.34(-0.52%)
Aug 24, 2010 65.59 65.84 64.31 65.04 57,296 -1.80(-2.69%)
Aug 23, 2010 68.70 69.75 66.72 66.84 8,878,559 -2.02(-2.93%)
Aug 20, 2010 69.40 69.54 67.46 68.86 8,023,689 -0.43(-0.62%)
Aug 19, 2010 69.87 70.50 68.42 69.29 20,639 -0.46(-0.66%)
Aug 18, 2010 69.82 70.44 69.06 69.75 1,900 +0.01(+0.01%)
Aug 17, 2010 69.44 70.76 69.30 69.74 25,446 +1.25(+1.83%)
Aug 16, 2010 67.62 68.98 67.06 68.49 5,432,442 +0.48(+0.71%)
Aug 13, 2010 68.01 68.46 67.21 68.01 6,663,536 +0.51(+0.76%)
Aug 12, 2010 67.50 68.00 66.78 67.50 7,637,800 -1.21(-1.75%)
Aug 11, 2010 70.01 70.16 68.35 68.71 37,872 -2.15(-3.04%)
Aug 10, 2010 70.80 71.99 70.58 70.86 1,625 -1.21(-1.68%)
Aug 09, 2010 72.06 72.18 71.42 72.07 3,625,340 +0.51(+0.71%)
Aug 06, 2010 71.56 71.93 70.30 71.56 5,463,349 -0.40(-0.56%)
Aug 05, 2010 70.82 72.25 70.81 71.96 7,403,263 +0.84(+1.18%)
Aug 04, 2010 70.28 71.47 70.28 71.12 6,100 +0.75(+1.07%)
Aug 03, 2010 70.57 71.03 69.88 70.37 7,770 -0.68(-0.96%)
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.