Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 54.83 55.63 54.81 55.53 6,460,160 +0.61(+1.11%)
Oct 28, 2010 55.72 55.81 54.24 54.92 9,997,018 -0.34(-0.61%)
Oct 27, 2010 55.25 55.39 54.48 55.26 9,610,934 -0.59(-1.05%)
Oct 25, 2010 55.61 56.52 55.46 55.85 9,167,528 +0.65(+1.18%)
Oct 22, 2010 55.64 55.75 55.01 55.19 9,123,832 -0.54(-0.97%)
Oct 21, 2010 57.22 57.37 54.76 55.73 25,093,486 -0.70(-1.24%)
Oct 20, 2010 55.43 56.76 55.37 56.43 13,745,849 +1.24(+2.25%)
Oct 19, 2010 55.48 56.00 54.64 55.19 14,029,613 -1.19(-2.11%)
Oct 18, 2010 56.17 56.57 55.97 56.38 9,317,758 +0.34(+0.61%)
Oct 15, 2010 56.40 56.54 55.51 56.03 9,289,746 -0.11(-0.20%)
Oct 14, 2010 56.55 56.79 55.69 56.14 8,066,808 -0.27(-0.47%)
Oct 13, 2010 56.46 57.04 56.26 56.41 12,099,968 +0.67(+1.20%)
Oct 12, 2010 56.03 56.03 55.01 55.74 14,293,232 -0.45(-0.80%)
Oct 11, 2010 56.23 56.73 55.86 56.19 6,546,016 -0.27(-0.49%)
Oct 08, 2010 56.47 56.91 55.46 56.47 20,348,140 +1.15(+2.07%)
Oct 07, 2010 55.83 56.06 54.70 55.32 9,009 -0.24(-0.43%)
Oct 06, 2010 55.93 56.14 55.14 55.56 8,907,405 -0.22(-0.40%)
Oct 05, 2010 55.14 56.04 54.94 55.79 57,327 +1.50(+2.76%)
Oct 04, 2010 54.82 54.99 53.76 54.29 9,135,604 -0.67(-1.21%)
Oct 01, 2010 54.96 55.42 54.47 54.96 12,160,068 -0.32(-0.58%)
Sep 30, 2010 55.28 56.26 54.95 55.28 24,467 -0.92(-1.64%)
Sep 29, 2010 55.92 56.21 55.80 56.20 8,135 +0.22(+0.40%)
Sep 28, 2010 55.81 56.17 55.10 55.98 3,729 +0.09(+0.16%)
Sep 27, 2010 56.00 56.19 55.43 55.88 11,901,389 -0.13(-0.24%)
Sep 24, 2010 54.66 56.16 54.54 56.02 20,237,052 +2.44(+4.55%)
Sep 23, 2010 53.58 54.45 52.69 53.58 1,451 +0.06(+0.10%)
Sep 22, 2010 53.57 53.75 53.05 53.52 11,932,165 -0.15(-0.27%)
Sep 21, 2010 52.55 54.18 52.50 53.67 9,183 +1.15(+2.19%)
Sep 20, 2010 51.47 52.55 51.21 52.52 12,660,805 +1.10(+2.15%)
Sep 17, 2010 51.42 51.51 49.95 51.42 16,142,612 +0.74(+1.46%)
Sep 15, 2010 50.15 50.78 49.74 50.68 7,836,732 -0.10(-0.19%)
Sep 14, 2010 50.78 50.85 50.28 50.78 9,820 +0.02(+0.04%)
Sep 13, 2010 50.56 50.92 50.38 50.76 10,923,142 +0.69(+1.38%)
Sep 10, 2010 49.84 50.28 49.44 50.07 7,142,910 +0.44(+0.88%)
Sep 09, 2010 50.28 50.47 49.19 49.63 7,602,279 -0.07(-0.14%)
Sep 08, 2010 49.17 50.22 49.15 49.70 33,141 +0.73(+1.49%)
Sep 07, 2010 49.03 49.22 48.34 48.97 23,989 -0.27(-0.54%)
Sep 03, 2010 49.15 49.60 48.86 49.24 11,155,183 +1.08(+2.25%)
Sep 02, 2010 48.02 48.33 47.60 48.16 8,859 +0.27(+0.56%)
Sep 01, 2010 47.11 48.16 46.62 47.89 12,856,132 +2.16(+4.72%)
Aug 31, 2010 45.63 46.27 44.91 45.73 34,049 +0.40(+0.88%)
Aug 30, 2010 46.47 46.48 45.33 45.33 8,155,227 -0.97(-2.09%)
Aug 27, 2010 46.24 46.48 44.52 46.30 10,657,633 +0.66(+1.45%)
Aug 26, 2010 46.01 46.24 44.81 45.64 13,242 +0.18(+0.40%)
Aug 25, 2010 45.17 45.65 44.50 45.46 5,781 -0.24(-0.52%)
Aug 24, 2010 46.08 46.26 45.18 45.70 81,548 -1.26(-2.69%)
Aug 23, 2010 48.27 49.01 46.88 46.96 12,636,763 -1.42(-2.93%)
Aug 20, 2010 48.76 48.86 47.40 48.38 11,420,035 -0.30(-0.62%)
Aug 19, 2010 49.09 49.53 48.07 48.68 29,375 -0.32(-0.66%)
Aug 18, 2010 49.06 49.49 48.52 49.01 2,704 +0.01(+0.01%)
Aug 17, 2010 48.79 49.72 48.69 49.00 36,217 +0.88(+1.83%)
Aug 16, 2010 47.51 48.47 47.12 48.12 7,731,940 +0.34(+0.71%)
Aug 13, 2010 47.78 48.10 47.22 47.78 9,484,143 +0.36(+0.76%)
Aug 12, 2010 47.43 47.78 46.92 47.43 10,870,804 -0.85(-1.75%)
Aug 11, 2010 49.19 49.29 48.02 48.27 53,902 -1.51(-3.04%)
Aug 10, 2010 49.74 50.58 49.59 49.79 2,312 -0.85(-1.68%)
Aug 09, 2010 50.63 50.71 50.18 50.64 5,159,910 +0.36(+0.71%)
Aug 06, 2010 50.28 50.54 49.39 50.28 7,775,929 -0.28(-0.56%)
Aug 05, 2010 49.76 50.76 49.75 50.56 10,536,989 +0.59(+1.18%)
Aug 04, 2010 49.38 50.21 49.38 49.97 8,682 +0.53(+1.07%)
Aug 03, 2010 49.58 49.91 49.10 49.44 11,058 -0.48(-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.