Skip to main content

Caterpillar (NY: CAT )

356.01 +2.32 (+0.66%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 69.83 71.01 69.09 70.17 17,298,466 -0.60(-0.85%)
Jul 28, 2011 72.10 72.51 70.64 70.77 13,287,978 -1.21(-1.68%)
Jul 27, 2011 74.17 74.30 71.74 71.98 15,039,455 -2.74(-3.67%)
Jul 26, 2011 75.22 75.29 74.37 74.72 10,074,393 -0.33(-0.44%)
Jul 25, 2011 73.98 75.50 73.73 75.05 12,194,619 +0.36(+0.48%)
Jul 22, 2011 75.07 75.13 74.23 74.68 36,290,280 -4.58(-5.78%)
Jul 21, 2011 78.87 79.86 78.21 79.27 13,117,176 +0.92(+1.17%)
Jul 20, 2011 78.63 78.83 77.85 78.35 8,097,804 +0.48(+0.61%)
Jul 19, 2011 77.34 78.11 76.85 77.87 9,393,517 +1.31(+1.71%)
Jul 18, 2011 77.04 77.04 75.40 76.57 9,683,705 -0.78(-1.01%)
Jul 15, 2011 76.93 77.35 75.78 77.35 9,420,574 +1.26(+1.65%)
Jul 14, 2011 76.97 78.15 75.68 76.09 10,426,786 -0.75(-0.98%)
Jul 13, 2011 76.73 78.10 76.63 76.84 9,641,407 +1.21(+1.60%)
Jul 12, 2011 76.12 76.71 75.45 75.63 11,159,230 -0.87(-1.14%)
Jul 11, 2011 76.68 77.43 75.86 76.50 10,700,980 -1.59(-2.04%)
Jul 08, 2011 76.75 78.09 76.24 78.09 11,732,471 -0.86(-1.09%)
Jul 07, 2011 78.91 79.67 78.68 78.95 10,467,941 +1.10(+1.41%)
Jul 06, 2011 76.46 77.89 76.44 77.86 9,796,756 +1.17(+1.52%)
Jul 05, 2011 76.33 76.94 75.92 76.69 9,725,837 -0.13(-0.17%)
Jul 01, 2011 75.08 77.21 74.79 76.82 12,942,199 +1.53(+2.03%)
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%)
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.