Skip to main content

Caterpillar (NY: CAT )

364.25 -0.40 (-0.11%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 66.29 66.34 65.92 66.17 3,599,068 -0.15(-0.22%)
Dec 30, 2010 66.10 66.51 66.07 66.32 3,291,708 +0.06(+0.10%)
Dec 29, 2010 66.23 66.57 66.05 66.25 3,934,563 +0.06(+0.10%)
Dec 28, 2010 66.61 66.70 65.75 66.19 4,239,964 -0.27(-0.40%)
Dec 27, 2010 66.30 66.55 65.85 66.46 3,708,782 -0.27(-0.40%)
Dec 23, 2010 66.61 66.93 66.41 66.73 3,123,708 -0.08(-0.13%)
Dec 22, 2010 66.96 66.96 66.49 66.81 3,696,938 -0.04(-0.06%)
Dec 21, 2010 66.20 67.04 65.87 66.85 5,817,903 +0.94(+1.43%)
Dec 20, 2010 65.96 66.09 65.37 65.91 4,968,389 +0.50(+0.77%)
Dec 17, 2010 65.98 65.99 65.17 65.41 9,161,971 -0.43(-0.65%)
Dec 16, 2010 65.84 66.16 65.38 65.84 6,884,022 +0.06(+0.09%)
Dec 15, 2010 65.52 66.64 65.46 65.79 11,768,755 +0.73(+1.12%)
Dec 14, 2010 65.13 65.64 64.65 65.06 7,004,757 +0.33(+0.50%)
Dec 13, 2010 64.04 65.26 63.72 64.73 9,394,686 +1.19(+1.88%)
Dec 10, 2010 63.43 63.70 63.15 63.54 4,691,287 +0.19(+0.30%)
Dec 09, 2010 63.67 63.75 62.89 63.35 5,424,581 +0.04(+0.06%)
Dec 08, 2010 63.77 64.22 63.08 63.31 7,437,314 -0.52(-0.81%)
Dec 07, 2010 63.55 65.00 63.55 63.83 15,918,241 +0.88(+1.39%)
Dec 06, 2010 63.07 63.36 62.57 62.95 6,145,263 -0.19(-0.30%)
Dec 03, 2010 62.42 63.22 62.05 63.14 7,076,978 +0.54(+0.86%)
Dec 02, 2010 61.78 62.80 61.78 62.61 8,985,734 +0.83(+1.34%)
Dec 01, 2010 60.07 62.03 60.05 61.78 12,503,389 +2.01(+3.37%)
Nov 30, 2010 58.52 59.99 58.47 59.77 11,004,427 +0.66(+1.11%)
Nov 29, 2010 59.14 59.27 58.32 59.11 7,198,742 -0.32(-0.55%)
Nov 26, 2010 59.22 59.52 58.95 59.44 3,569,172 -0.40(-0.66%)
Nov 24, 2010 58.81 59.83 59.83 59.83 8,325,199 +1.60(+2.74%)
Nov 23, 2010 58.83 58.91 57.94 58.23 8,120,703 -1.11(-1.87%)
Nov 22, 2010 59.26 59.59 58.49 59.34 9,043,756 +0.02(+0.04%)
Nov 19, 2010 58.70 59.33 58.29 59.32 8,127,946 +0.61(+1.03%)
Nov 18, 2010 58.28 58.94 58.12 58.71 9,406,023 +1.37(+2.39%)
Nov 17, 2010 56.91 57.54 56.52 57.34 7,659,635 +0.57(+1.00%)
Nov 16, 2010 57.85 58.06 56.31 56.78 17,732,382 -1.02(-1.77%)
Nov 15, 2010 56.44 59.05 56.38 57.80 22,344,360 +0.55(+0.96%)
Nov 12, 2010 57.82 58.30 56.55 57.25 8,714,957 -0.99(-1.70%)
Nov 11, 2010 57.74 58.40 57.59 58.24 7,085,917 -0.01(-0.02%)
Nov 10, 2010 58.04 58.52 57.44 58.26 8,422,090 +0.39(+0.67%)
Nov 09, 2010 58.78 58.97 57.51 57.87 8,533,864 -0.85(-1.46%)
Nov 08, 2010 58.81 59.03 58.21 58.72 6,063,628 -0.30(-0.50%)
Nov 05, 2010 58.81 59.23 58.59 59.02 8,889,932 +0.25(+0.43%)
Nov 04, 2010 57.10 58.83 57.05 58.76 18,463,586 +2.33(+4.13%)
Nov 03, 2010 56.39 56.48 55.49 56.43 8,176,808 +0.09(+0.16%)
Nov 02, 2010 56.51 56.82 56.18 56.34 6,987,481 +0.34(+0.61%)
Nov 01, 2010 55.79 56.64 55.47 56.00 10,582,585 +0.47(+0.85%)
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%)
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.