Caterpillar (NY: CAT )

176.94 -1.87 (-1.05%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 115.40 116.25 114.53 115.41 11,797,861 +2.77(+2.46%)
Apr 28, 2011 112.28 112.70 111.35 112.64 6,263,566 +0.03(+0.03%)
Apr 27, 2011 112.66 112.70 109.75 112.61 6,071,391 +0.67(+0.60%)
Apr 26, 2011 110.15 112.20 109.85 111.94 6,671,941 +3.09(+2.84%)
Apr 25, 2011 108.61 109.36 107.95 108.85 3,708,646 -0.57(-0.52%)
Apr 21, 2011 109.00 109.50 108.41 109.42 4,061,411 +1.14(+1.05%)
Apr 20, 2011 107.94 108.50 107.36 108.28 5,329,466 +2.18(+2.05%)
Apr 19, 2011 105.18 106.42 104.64 106.10 7,153,597 +2.20(+2.12%)
Apr 18, 2011 105.58 105.74 102.16 103.90 11,447,123 -3.31(-3.09%)
Apr 15, 2011 108.08 108.11 106.80 107.21 5,321,442 -0.37(-0.34%)
Apr 14, 2011 106.82 107.77 105.35 107.58 5,772,453 -0.05(-0.05%)
Apr 13, 2011 107.76 107.97 106.38 107.63 5,835,280 +1.06(+0.99%)
Apr 12, 2011 108.61 109.02 106.34 106.57 8,746,787 -2.50(-2.29%)
Apr 11, 2011 110.02 110.30 108.32 109.07 5,004,879 -0.75(-0.68%)
Apr 08, 2011 110.54 111.00 108.88 109.82 5,401,844 -0.03(-0.03%)
Apr 07, 2011 110.72 110.90 109.08 109.85 8,411,596 -1.15(-1.04%)
Apr 06, 2011 112.85 113.30 110.86 111.00 5,715,880 -1.31(-1.17%)
Apr 05, 2011 112.97 113.16 111.91 112.31 5,351,635 -1.07(-0.94%)
Apr 04, 2011 113.75 113.93 112.53 113.38 3,885,394 +0.26(+0.23%)
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.