Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 91.75 93.82 89.89 91.00 12,662,083 +1.17(+1.30%)
Aug 30, 2011 88.00 90.87 87.36 89.83 9,851,497 +1.68(+1.91%)
Aug 29, 2011 87.11 88.55 86.35 88.15 7,643,467 +2.99(+3.51%)
Aug 26, 2011 82.19 85.91 81.05 85.16 9,458,249 +1.91(+2.29%)
Aug 25, 2011 86.24 86.86 82.80 83.25 8,204,665 -2.15(-2.52%)
Aug 24, 2011 83.24 85.72 82.20 85.40 10,137,665 +2.42(+2.92%)
Aug 23, 2011 80.54 83.00 79.80 82.98 11,695,824 +3.09(+3.87%)
Aug 22, 2011 82.94 83.04 79.56 79.89 9,448,697 -0.08(-0.10%)
Aug 19, 2011 81.92 85.00 79.82 79.97 13,743,446 -3.36(-4.03%)
Aug 18, 2011 84.45 84.80 81.50 83.33 16,792,820 -4.31(-4.92%)
Aug 17, 2011 90.11 90.80 87.15 87.64 10,619,920 -1.71(-1.91%)
Aug 16, 2011 90.02 90.37 88.52 89.35 10,815,845 -2.02(-2.21%)
Aug 15, 2011 91.45 92.80 90.68 91.37 10,459,573 +1.56(+1.74%)
Aug 12, 2011 91.06 91.30 88.81 89.81 11,463,358 +2.56(+2.93%)
Aug 11, 2011 85.14 88.79 83.94 87.25 14,157,302 +3.74(+4.48%)
Aug 10, 2011 86.72 87.20 83.39 83.51 15,324,781 -3.97(-4.54%)
Aug 09, 2011 86.23 87.60 80.84 87.48 20,473,300 +4.88(+5.91%)
Aug 08, 2011 86.23 88.16 82.25 82.60 21,289,216 -8.39(-9.22%)
Aug 05, 2011 92.13 92.50 86.48 90.99 22,800,492 +1.44(+1.61%)
Aug 04, 2011 94.40 94.71 89.50 89.55 18,641,980 -6.73(-6.99%)
Aug 03, 2011 97.92 98.29 93.54 96.28 16,909,492 -0.90(-0.93%)
Aug 02, 2011 99.55 101.55 97.12 97.18 12,055,483 -3.54(-3.51%)
Aug 01, 2011 98.79 102.82 98.80 100.72 12,865,972 +1.93(+1.95%)
Jul 29, 2011 98.32 99.97 97.28 98.79 12,286,478 -0.85(-0.85%)
Jul 28, 2011 101.51 102.09 99.45 99.64 9,437,973 -1.70(-1.68%)
Jul 27, 2011 104.43 104.61 101.00 101.34 10,681,984 -3.86(-3.67%)
Jul 26, 2011 105.91 106.00 104.70 105.20 7,155,479 -0.46(-0.44%)
Jul 25, 2011 104.16 106.30 103.80 105.66 8,661,399 +0.51(+0.49%)
Jul 22, 2011 105.70 105.78 104.51 105.15 25,775,680 -6.45(-5.78%)
Jul 21, 2011 111.05 112.43 110.12 111.60 9,316,658 +1.29(+1.17%)
Jul 20, 2011 110.71 110.98 109.61 110.31 5,751,579 +0.67(+0.61%)
Jul 19, 2011 108.89 109.97 108.20 109.64 6,671,877 +1.84(+1.71%)
Jul 18, 2011 108.46 108.47 106.16 107.80 6,877,987 -1.56(-1.43%)
Jul 15, 2011 108.77 109.36 107.14 109.36 6,662,950 +1.78(+1.65%)
Jul 14, 2011 108.83 110.50 107.00 107.58 7,374,620 -1.06(-0.98%)
Jul 13, 2011 108.48 110.42 108.34 108.64 6,819,140 +1.71(+1.60%)
Jul 12, 2011 107.63 108.46 106.67 106.93 7,892,660 -1.23(-1.14%)
Jul 11, 2011 108.41 109.48 107.25 108.16 7,568,551 -2.25(-2.04%)
Jul 08, 2011 108.52 110.41 107.80 110.41 8,298,100 -1.22(-1.09%)
Jul 07, 2011 111.57 112.65 111.25 111.63 7,403,728 +1.55(+1.41%)
Jul 06, 2011 108.11 110.12 108.08 110.08 6,929,014 +1.65(+1.52%)
Jul 05, 2011 107.92 108.78 107.34 108.43 6,878,855 -0.19(-0.17%)
Jul 01, 2011 106.15 109.17 105.75 108.62 9,153,712 +2.16(+2.03%)
Jun 30, 2011 103.36 106.93 103.32 106.46 10,598,354 +3.10(+3.00%)
Jun 29, 2011 104.45 104.49 102.40 103.36 8,641,311 -0.48(-0.46%)
Jun 28, 2011 101.44 104.07 101.40 103.84 7,883,660 +3.04(+3.02%)
Jun 27, 2011 99.96 101.50 99.07 100.80 5,617,680 +0.79(+0.79%)
Jun 24, 2011 101.05 101.10 99.44 100.01 8,496,781 -0.54(-0.54%)
Jun 23, 2011 97.90 100.65 96.95 100.55 10,641,364 +0.40(+0.40%)
Jun 22, 2011 101.17 102.50 100.07 100.15 7,449,352 -1.24(-1.22%)
Jun 21, 2011 99.42 101.96 99.06 101.39 9,638,076 +3.21(+3.27%)
Jun 20, 2011 97.61 98.37 97.42 98.18 7,484,676 +2.23(+2.32%)
Jun 17, 2011 96.46 96.94 95.31 95.95 8,316,843 +0.49(+0.51%)
Jun 16, 2011 95.39 96.86 94.21 95.46 8,886,490 -0.19(-0.20%)
Jun 15, 2011 96.58 97.36 95.51 95.65 8,143,597 -2.21(-2.26%)
Jun 14, 2011 96.85 98.45 96.13 97.86 8,479,633 +2.42(+2.54%)
Jun 13, 2011 96.93 97.53 94.72 95.44 9,767,236 -1.35(-1.39%)
Jun 10, 2011 98.80 98.90 96.42 96.79 9,610,016 -2.47(-2.49%)
Jun 09, 2011 98.29 99.71 98.22 99.26 6,166,521 +1.22(+1.24%)
Jun 08, 2011 99.21 99.86 97.77 98.04 9,760,604 -1.84(-1.84%)
Jun 07, 2011 101.24 101.35 99.81 99.88 6,780,663 +0.02(+0.02%)
Jun 06, 2011 100.25 101.61 99.47 99.86 8,092,740 -1.24(-1.23%)
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.