Skip to main content

Caterpillar (NY: CAT )

365.00 +0.35 (+0.10%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 72.91 73.36 72.06 73.06 5,650,603 +0.66(+0.91%)
Feb 25, 2011 72.01 72.85 71.79 72.40 6,526,670 +1.02(+1.42%)
Feb 24, 2011 70.93 72.33 70.11 71.38 8,944,087 +0.39(+0.55%)
Feb 23, 2011 72.33 72.49 69.58 70.99 12,549,829 -1.41(-1.95%)
Feb 22, 2011 74.43 74.74 72.06 72.41 11,610,428 -2.73(-3.64%)
Feb 18, 2011 73.72 75.14 73.43 75.14 12,323,072 +1.77(+2.42%)
Feb 17, 2011 73.50 73.65 73.08 73.36 4,217,411 -0.13(-0.18%)
Feb 16, 2011 73.75 74.11 73.04 73.50 6,842,705 +0.39(+0.53%)
Feb 15, 2011 73.08 73.19 72.41 73.11 6,229,818 -0.18(-0.25%)
Feb 14, 2011 73.51 73.56 72.97 73.29 5,717,683 -0.20(-0.27%)
Feb 11, 2011 71.18 73.50 71.12 73.49 9,080,585 +2.09(+2.92%)
Feb 10, 2011 70.47 71.52 70.09 71.40 7,942,088 +0.57(+0.81%)
Feb 09, 2011 71.41 71.29 70.40 70.83 6,767,888 -0.58(-0.81%)
Feb 08, 2011 71.38 71.48 70.49 71.41 7,108,193 +0.10(+0.14%)
Feb 07, 2011 70.71 71.55 70.62 71.31 8,026,630 +0.62(+0.88%)
Feb 04, 2011 70.28 70.78 70.06 70.69 8,496,725 +0.47(+0.67%)
Feb 03, 2011 70.44 70.44 69.67 70.22 7,094,353 -0.11(-0.16%)
Feb 02, 2011 69.37 70.46 69.33 70.33 9,201,037 +0.77(+1.10%)
Feb 01, 2011 69.10 69.60 68.49 69.57 10,643,022 +0.71(+1.03%)
Jan 31, 2011 68.23 68.99 68.03 68.86 8,469,990 +0.94(+1.39%)
Jan 28, 2011 68.86 68.99 67.36 67.91 10,197,902 -0.67(-0.98%)
Jan 27, 2011 68.92 69.41 67.80 68.59 16,257,782 +0.62(+0.92%)
Jan 26, 2011 67.38 68.25 67.00 67.96 8,563,592 +0.97(+1.44%)
Jan 25, 2011 67.00 67.18 65.99 67.00 7,660,033 +0.09(+0.14%)
Jan 24, 2011 65.80 67.21 65.66 66.90 6,501,349 +1.07(+1.63%)
Jan 21, 2011 67.25 67.43 65.56 65.83 8,725,165 -0.61(-0.92%)
Jan 20, 2011 67.36 67.63 66.23 66.44 10,088,194 -1.37(-2.02%)
Jan 19, 2011 68.38 68.71 67.54 67.81 9,120,168 -0.49(-0.72%)
Jan 18, 2011 66.83 68.47 66.68 68.30 12,423,683 +1.89(+2.84%)
Jan 14, 2011 66.37 66.59 65.78 66.42 6,473,153 -0.09(-0.14%)
Jan 13, 2011 66.47 66.78 66.20 66.51 6,426,095 +0.46(+0.70%)
Jan 12, 2011 66.82 66.85 66.01 66.05 8,066,859 -0.32(-0.49%)
Jan 11, 2011 66.46 66.90 65.88 66.37 7,512,248 +0.40(+0.60%)
Jan 10, 2011 65.85 66.39 65.36 65.98 5,889,043 -0.24(-0.36%)
Jan 07, 2011 66.31 66.92 65.56 66.22 6,437,747 +0.13(+0.20%)
Jan 06, 2011 66.91 66.91 65.91 66.08 5,815,927 -0.69(-1.04%)
Jan 05, 2011 65.89 66.90 65.69 66.78 5,837,955 +0.57(+0.86%)
Jan 04, 2011 66.86 66.86 65.21 66.20 8,661,814 -0.31(-0.47%)
Jan 03, 2011 66.68 66.98 66.49 66.51 7,405,094 +0.35(+0.52%)
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%)
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.