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 (%)
Jun 30, 2011 73.10 75.63 73.08 75.30 14,984,741 +2.19(+3.00%)
Jun 29, 2011 73.88 73.90 72.43 73.10 12,217,728 -0.34(-0.46%)
Jun 28, 2011 71.75 73.61 71.72 73.44 11,146,505 +2.15(+3.02%)
Jun 27, 2011 70.70 71.79 70.07 71.29 7,942,694 +0.56(+0.79%)
Jun 24, 2011 71.47 71.51 70.33 70.73 12,013,381 -0.38(-0.54%)
Jun 23, 2011 69.24 71.19 68.57 71.12 15,045,552 +0.28(+0.40%)
Jun 22, 2011 71.56 72.50 70.78 70.83 10,532,448 -0.88(-1.22%)
Jun 21, 2011 70.32 72.11 70.06 71.71 13,627,029 +2.27(+3.27%)
Jun 20, 2011 69.04 69.57 68.90 69.44 10,582,392 +1.58(+2.32%)
Jun 17, 2011 68.22 68.56 67.41 67.86 11,758,971 +0.35(+0.51%)
Jun 16, 2011 67.47 68.51 66.63 67.52 12,564,381 -0.13(-0.20%)
Jun 15, 2011 68.31 68.86 67.55 67.65 11,514,023 -1.56(-2.26%)
Jun 14, 2011 68.50 69.63 67.99 69.21 11,989,136 +1.71(+2.54%)
Jun 13, 2011 68.56 68.98 66.99 67.50 13,809,645 -0.95(-1.39%)
Jun 10, 2011 69.88 69.95 68.20 68.46 13,587,356 -1.75(-2.49%)
Jun 09, 2011 69.52 70.52 69.47 70.20 8,718,686 +0.86(+1.24%)
Jun 08, 2011 70.17 70.63 69.15 69.34 13,800,268 -1.30(-1.84%)
Jun 07, 2011 71.60 71.68 70.59 70.64 9,587,006 +0.01(+0.02%)
Jun 06, 2011 70.90 71.87 70.35 70.63 11,442,118 -0.88(-1.23%)
Jun 03, 2011 71.07 72.49 70.13 71.51 13,446,982 -0.32(-0.44%)
May 24, 2011 72.40 72.81 71.48 71.82 10,283,821 -0.24(-0.33%)
May 23, 2011 71.65 72.50 70.99 72.06 14,275,897 -1.73(-2.34%)
May 20, 2011 74.43 74.62 73.27 73.79 12,240,618 -0.69(-0.92%)
May 19, 2011 75.40 75.59 74.20 74.48 12,183,172 +0.04(+0.05%)
May 18, 2011 72.74 74.62 71.99 74.44 13,355,657 +2.24(+3.11%)
May 17, 2011 74.32 74.43 71.77 72.20 27,135,462 -2.84(-3.78%)
May 16, 2011 74.88 76.58 74.31 75.03 11,721,941 -0.17(-0.23%)
May 13, 2011 77.43 77.52 74.99 75.20 13,082,706 -1.63(-2.12%)
May 12, 2011 77.23 77.52 75.68 76.83 13,074,970 -0.95(-1.23%)
May 11, 2011 79.46 79.46 77.09 77.79 13,674,804 -2.04(-2.56%)
May 10, 2011 79.75 79.90 79.12 79.83 6,964,845 +0.86(+1.08%)
May 09, 2011 78.37 79.55 78.06 78.97 7,176,953 +0.93(+1.20%)
May 06, 2011 78.88 79.72 77.92 78.04 11,301,125 +0.67(+0.87%)
May 05, 2011 77.86 78.83 76.66 77.37 12,416,567 -0.98(-1.25%)
May 04, 2011 80.08 80.57 77.76 78.34 12,681,748 -1.77(-2.21%)
May 03, 2011 80.71 80.90 79.74 80.11 8,885,726 -0.78(-0.96%)
May 02, 2011 80.79 80.91 80.68 80.89 10,781,365 -0.74(-0.90%)
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%)
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.