Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 81.62 82.22 81.00 81.63 16,680,694 +1.96(+2.46%)
Apr 28, 2011 79.41 79.71 78.76 79.67 8,855,896 +0.02(+0.03%)
Apr 27, 2011 79.68 79.71 77.62 79.65 8,584,184 +0.47(+0.60%)
Apr 26, 2011 77.91 79.36 77.69 79.17 9,433,287 +2.19(+2.84%)
Apr 25, 2011 76.82 77.35 76.35 76.99 5,243,559 -0.40(-0.52%)
Apr 21, 2011 77.09 77.45 76.68 77.39 5,742,325 +0.81(+1.05%)
Apr 20, 2011 76.34 76.74 75.93 76.58 7,535,195 +1.85(+2.48%)
Apr 19, 2011 74.08 74.96 73.70 74.73 10,156,406 +1.55(+2.12%)
Apr 18, 2011 74.36 74.48 71.96 73.18 16,252,192 -2.33(-3.09%)
Apr 15, 2011 76.13 76.15 75.22 75.51 7,555,182 -0.26(-0.34%)
Apr 14, 2011 75.24 75.91 74.20 75.77 8,195,510 -0.04(-0.05%)
Apr 13, 2011 75.90 76.05 74.93 75.81 8,284,710 +0.75(+0.99%)
Apr 12, 2011 76.50 76.79 74.90 75.06 12,418,357 -1.76(-2.29%)
Apr 11, 2011 77.49 77.69 76.29 76.82 7,105,738 -0.53(-0.68%)
Apr 08, 2011 77.86 78.18 76.69 77.35 7,669,334 -0.02(-0.03%)
Apr 07, 2011 77.98 78.11 76.83 77.37 11,942,466 -0.81(-1.04%)
Apr 06, 2011 79.49 79.80 78.08 78.18 8,115,190 -0.92(-1.17%)
Apr 05, 2011 79.57 79.70 78.82 79.10 7,598,049 -0.75(-0.94%)
Apr 04, 2011 80.12 80.25 79.26 79.86 5,516,335 +0.18(+0.23%)
Apr 01, 2011 78.95 80.01 78.75 79.68 8,651,848 +1.25(+1.59%)
Mar 31, 2011 78.06 78.87 78.06 78.43 7,338,699 -0.13(-0.16%)
Mar 30, 2011 78.56 78.56 78.56 78.56 7,977,298 +0.70(+0.90%)
Mar 29, 2011 77.22 78.03 76.50 77.86 8,196,706 +0.80(+1.04%)
Mar 28, 2011 77.15 77.82 77.05 77.06 7,732,893 +0.22(+0.28%)
Mar 25, 2011 76.60 77.58 76.56 76.84 10,878,242 +0.51(+0.66%)
Mar 24, 2011 76.00 76.70 75.33 76.33 11,862,651 +1.13(+1.51%)
Mar 23, 2011 74.72 75.86 74.41 75.20 10,075,467 -0.02(-0.03%)
Mar 22, 2011 75.41 75.70 74.68 75.22 9,959,927 -0.56(-0.74%)
Mar 21, 2011 75.71 75.81 75.22 75.78 10,917,596 +1.78(+2.41%)
Mar 18, 2011 73.95 74.41 73.72 74.00 16,351,610 +1.37(+1.88%)
Mar 17, 2011 71.77 72.77 71.34 72.63 13,993,136 +1.92(+2.71%)
Mar 16, 2011 71.63 72.27 69.76 70.72 18,528,634 -0.25(-0.35%)
Mar 15, 2011 70.35 71.41 70.25 70.96 16,683,862 -0.95(-1.32%)
Mar 14, 2011 72.26 72.26 70.71 71.91 11,339,853 +1.47(+2.08%)
Mar 11, 2011 68.84 70.79 68.33 70.45 11,607,497 +1.15(+1.66%)
Mar 10, 2011 70.82 70.96 69.10 69.30 16,787,054 -2.80(-3.88%)
Mar 09, 2011 72.96 72.96 71.70 72.10 9,087,767 -1.25(-1.70%)
Mar 08, 2011 71.77 73.57 71.27 73.34 8,754,762 +1.41(+1.96%)
Mar 07, 2011 72.84 73.39 71.17 71.93 8,521,946 -0.64(-0.88%)
Mar 04, 2011 73.43 73.39 71.86 72.58 8,069,384 -0.85(-1.16%)
Mar 03, 2011 71.80 73.55 71.79 73.43 10,551,799 +2.31(+3.25%)
Mar 02, 2011 70.33 71.93 70.03 71.12 7,695,031 +0.78(+1.11%)
Mar 01, 2011 72.81 73.00 69.98 70.34 10,341,577 -2.16(-2.98%)
Feb 28, 2011 72.35 72.80 71.51 72.50 5,694,297 +0.66(+0.91%)
Feb 25, 2011 71.46 72.29 71.24 71.84 6,577,139 +1.01(+1.42%)
Feb 24, 2011 70.39 71.78 69.57 70.84 9,013,248 +0.39(+0.55%)
Feb 23, 2011 71.78 71.93 69.05 70.45 12,646,872 -1.40(-1.95%)
Feb 22, 2011 73.86 74.17 71.51 71.85 11,700,208 -2.71(-3.64%)
Feb 18, 2011 73.15 74.56 72.86 74.56 12,418,362 +1.76(+2.42%)
Feb 17, 2011 72.93 73.08 72.52 72.80 4,250,022 -0.13(-0.18%)
Feb 16, 2011 73.18 73.54 72.48 72.93 6,895,617 +0.39(+0.53%)
Feb 15, 2011 72.52 72.62 71.85 72.55 6,277,991 -0.18(-0.25%)
Feb 14, 2011 72.94 73.00 72.41 72.73 5,761,896 -0.20(-0.27%)
Feb 11, 2011 70.64 72.93 70.58 72.93 9,150,802 +2.07(+2.92%)
Feb 10, 2011 69.93 70.97 69.55 70.86 8,003,502 +0.57(+0.81%)
Feb 09, 2011 70.86 70.75 69.86 70.29 6,820,222 -0.58(-0.82%)
Feb 08, 2011 70.84 70.93 69.95 70.86 7,163,158 +0.10(+0.14%)
Feb 07, 2011 70.17 71.00 70.08 70.77 8,088,697 +0.62(+0.88%)
Feb 04, 2011 69.74 70.24 69.52 70.15 8,562,427 +0.46(+0.67%)
Feb 03, 2011 69.90 69.90 69.13 69.68 7,149,211 -0.11(-0.16%)
Feb 02, 2011 68.84 69.92 68.80 69.79 9,272,186 +0.76(+1.10%)
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.