Caterpillar (NY: CAT )

164.19 -1.71 (-1.03%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 70.99 71.36 67.82 68.09 9,428,994 -2.42(-3.43%)
Apr 29, 2010 69.96 70.76 69.62 70.51 7,916,763 +1.54(+2.23%)
Apr 28, 2010 69.43 70.27 68.60 68.97 8,232,783 +0.44(+0.64%)
Apr 27, 2010 71.25 71.58 68.28 68.53 9,797 -3.12(-4.35%)
Apr 26, 2010 70.88 72.83 70.65 71.65 20,132,590 +2.87(+4.17%)
Apr 23, 2010 67.20 68.95 66.99 68.78 9,046,377 +1.27(+1.88%)
Apr 22, 2010 66.67 67.65 65.97 67.51 8,718,684 -0.24(-0.35%)
Apr 21, 2010 67.75 67.92 66.70 67.75 30,303 +0.25(+0.37%)
Apr 20, 2010 67.71 68.30 67.40 67.50 13,250 +0.51(+0.76%)
Apr 19, 2010 66.60 67.70 65.77 66.99 7,969,389 +0.11(+0.16%)
Apr 16, 2010 68.05 68.23 66.34 66.88 10,385,998 -1.34(-1.96%)
Apr 15, 2010 67.16 68.71 67.16 68.22 7,129,479 +0.94(+1.40%)
Apr 14, 2010 66.37 67.37 66.20 67.28 5,497,399 +1.09(+1.65%)
Apr 13, 2010 66.70 67.25 66.16 66.19 7,001,309 -0.54(-0.81%)
Apr 12, 2010 65.93 67.00 65.76 66.73 11,837,257 +1.46(+2.24%)
Apr 09, 2010 64.90 65.52 64.82 65.27 6,023,209 +0.79(+1.23%)
Apr 08, 2010 64.05 64.65 63.55 64.48 5,418,001 +0.01(+0.02%)
Apr 07, 2010 65.25 65.38 64.00 64.47 6,972,955 -0.82(-1.26%)
Apr 06, 2010 64.81 65.47 64.57 65.29 6,388,982 +0.33(+0.51%)
Apr 05, 2010 64.36 65.00 64.20 64.96 6,695,510 +0.97(+1.52%)
Apr 01, 2010 63.29 63.99 63.99 63.99 7,829,300 +1.14(+1.81%)
Mar 31, 2010 62.76 63.50 62.63 62.85 6,660,717 -0.31(-0.49%)
Mar 30, 2010 63.38 63.63 62.81 63.16 6,182,957 -0.32(-0.50%)
Mar 29, 2010 62.76 63.60 62.76 63.48 6,986,497 +1.04(+1.67%)
Mar 26, 2010 62.40 63.18 61.99 62.44 7,887,298 +0.30(+0.48%)
Mar 25, 2010 62.68 63.71 62.05 62.14 11,362,220 +0.08(+0.13%)
Mar 24, 2010 61.96 62.54 61.42 62.06 11,447,393 -0.35(-0.56%)
Mar 23, 2010 60.10 62.51 60.01 62.41 14,315,251 +2.46(+4.10%)
Mar 22, 2010 58.70 60.27 58.66 59.95 7,512,413 +0.58(+0.98%)
Mar 19, 2010 60.11 60.31 58.95 59.37 9,425,480 -0.40(-0.67%)
Mar 18, 2010 59.61 60.39 59.34 59.77 7,204,991 -0.45(-0.75%)
Mar 17, 2010 59.65 60.50 59.49 60.22 7,925,306 +0.77(+1.30%)
Mar 16, 2010 59.65 59.68 58.84 59.45 7,281,117 -0.02(-0.03%)
Mar 15, 2010 59.03 59.48 58.73 59.47 7,906,028 -0.89(-1.47%)
Mar 12, 2010 59.53 60.49 59.35 60.36 9,689,526 +1.46(+2.48%)
Mar 11, 2010 58.79 58.98 57.92 58.90 6,168,821 +0.12(+0.20%)
Mar 10, 2010 59.11 59.50 58.43 58.78 6,529,817 -0.40(-0.68%)
Mar 09, 2010 58.46 59.72 58.40 59.18 7,692,441 +0.27(+0.46%)
Mar 08, 2010 59.47 59.49 58.57 58.91 4,755,105 -0.32(-0.54%)
Mar 05, 2010 59.41 59.58 58.90 59.23 6,628,346 +0.78(+1.33%)
Mar 04, 2010 58.57 59.00 57.81 58.45 6,195,597 -0.12(-0.20%)
Mar 03, 2010 58.45 59.93 58.39 58.57 8,833,775 +0.48(+0.82%)
Mar 02, 2010 58.28 58.82 58.02 58.09 6,583,502 +0.24(+0.42%)
Mar 01, 2010 57.33 58.36 57.25 57.85 8,398,415 +0.80(+1.40%)
Feb 26, 2010 56.94 57.24 56.10 57.05 6,108,486 +0.26(+0.46%)
Feb 25, 2010 55.33 57.02 54.21 56.79 9,965,544 -0.15(-0.26%)
Feb 24, 2010 56.67 57.46 56.46 56.94 5,810,076 +0.28(+0.49%)
Feb 23, 2010 57.89 58.38 56.22 56.66 10,310,983 -1.37(-2.36%)
Feb 22, 2010 58.73 58.97 58.00 58.03 6,994,724 -0.22(-0.38%)
Feb 19, 2010 57.59 58.48 57.31 58.25 8,009,433 +0.44(+0.75%)
Feb 18, 2010 57.15 58.05 56.85 57.81 6,843,974 +0.31(+0.55%)
Feb 17, 2010 58.05 58.35 57.22 57.50 8,452,708 +0.38(+0.67%)
Feb 16, 2010 56.77 57.24 56.19 57.12 7,364,195 +0.92(+1.64%)
Feb 12, 2010 55.09 56.20 56.20 56.20 13,447,700 +0.05(+0.09%)
Feb 11, 2010 53.10 56.27 52.67 56.15 16,405,524 +3.58(+6.81%)
Feb 10, 2010 53.65 54.05 52.45 52.57 8,581,440 -0.96(-1.79%)
Feb 09, 2010 52.70 54.25 52.55 53.53 15,497,419 +2.53(+4.96%)
Feb 08, 2010 51.64 52.15 50.50 51.00 8,668,647 -0.75(-1.45%)
Feb 05, 2010 51.21 51.98 50.69 51.75 15,989,519 +0.35(+0.68%)
Feb 04, 2010 52.80 52.86 51.38 51.40 11,640,855 -2.37(-4.41%)
Feb 03, 2010 53.20 54.00 53.10 53.77 6,340,736 +0.22(+0.41%)
Feb 02, 2010 53.48 53.72 52.67 53.55 7,665,388 +0.54(+1.03%)
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.