Skip to main content

Caterpillar (NY: CAT )

365.01 +0.36 (+0.10%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 65.67 67.15 64.34 65.13 17,690,496 +0.84(+1.30%)
Aug 30, 2011 62.99 65.04 62.53 64.30 13,763,760 +1.20(+1.91%)
Aug 29, 2011 62.35 63.38 61.81 63.09 10,678,869 +2.14(+3.51%)
Aug 26, 2011 58.83 61.49 58.01 60.95 13,214,344 +1.37(+2.29%)
Aug 25, 2011 61.73 62.17 59.26 59.59 11,462,932 -1.54(-2.52%)
Aug 24, 2011 59.58 61.35 58.84 61.13 14,163,572 +1.73(+2.92%)
Aug 23, 2011 57.65 59.41 57.12 59.39 16,340,513 +2.21(+3.87%)
Aug 22, 2011 59.36 59.44 56.95 57.18 13,200,998 -0.06(-0.10%)
Aug 19, 2011 58.63 60.84 57.13 57.24 19,201,294 -2.41(-4.03%)
Aug 18, 2011 60.45 60.70 58.33 59.64 23,461,646 -3.08(-4.92%)
Aug 17, 2011 64.50 64.99 62.38 62.73 14,837,342 -1.22(-1.91%)
Aug 16, 2011 64.43 64.68 63.36 63.95 15,111,073 -1.45(-2.21%)
Aug 15, 2011 65.46 66.42 64.90 65.40 14,613,317 +1.12(+1.74%)
Aug 12, 2011 65.18 65.35 63.57 64.28 16,015,729 +1.83(+2.93%)
Aug 11, 2011 60.94 63.55 60.08 62.45 19,779,502 +2.68(+4.48%)
Aug 10, 2011 62.07 62.41 59.69 59.77 21,410,614 -2.84(-4.54%)
Aug 09, 2011 61.72 62.70 57.86 62.61 28,603,732 +3.49(+5.91%)
Aug 08, 2011 61.72 63.10 58.87 59.12 29,743,668 -6.01(-9.22%)
Aug 05, 2011 65.94 66.21 61.90 65.13 31,855,108 +1.03(+1.61%)
Aug 04, 2011 67.57 67.79 64.06 64.10 26,045,152 -4.82(-6.99%)
Aug 03, 2011 70.09 70.35 66.95 68.91 23,624,652 -0.64(-0.93%)
Aug 02, 2011 71.25 72.69 69.51 69.56 16,843,000 -2.53(-3.51%)
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.