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 (%)
Sep 30, 2011 73.46 75.89 73.23 73.84 10,543,114 -1.55(-2.06%)
Sep 29, 2011 76.89 77.28 73.20 75.39 10,260,891 +0.31(+0.41%)
Sep 28, 2011 78.13 79.15 74.88 75.08 9,380,534 -2.59(-3.33%)
Sep 27, 2011 79.25 79.85 77.12 77.67 10,813,399 +0.82(+1.07%)
Sep 26, 2011 74.71 77.00 73.24 76.85 10,016,353 +2.99(+4.05%)
Sep 23, 2011 73.44 75.50 73.02 73.86 12,106,269 -0.04(-0.05%)
Sep 22, 2011 76.29 76.56 72.60 73.90 20,946,508 -5.46(-6.88%)
Sep 21, 2011 83.11 83.39 79.29 79.36 16,459,054 -4.30(-5.14%)
Sep 20, 2011 85.64 85.77 83.50 83.66 8,996,069 -0.94(-1.11%)
Sep 19, 2011 83.92 85.16 82.33 84.60 8,936,405 -1.30(-1.51%)
Sep 16, 2011 87.46 87.46 85.21 85.90 10,490,875 -0.70(-0.81%)
Sep 15, 2011 86.65 87.69 85.77 86.60 8,296,735 +1.15(+1.35%)
Sep 14, 2011 85.61 86.96 82.53 85.45 10,620,508 +0.43(+0.51%)
Sep 13, 2011 83.85 86.25 83.38 85.02 9,801,825 +1.15(+1.37%)
Sep 12, 2011 81.93 84.14 81.25 83.87 10,842,223 -0.09(-0.11%)
Sep 09, 2011 86.03 86.25 83.14 83.96 11,675,874 -3.08(-3.54%)
Sep 08, 2011 87.32 88.98 86.40 87.04 9,933,194 -1.65(-1.86%)
Sep 07, 2011 87.80 88.71 86.42 88.69 9,318,398 +2.99(+3.49%)
Sep 06, 2011 82.24 86.02 82.11 85.70 8,644,728 +0.32(+0.37%)
Sep 02, 2011 85.25 86.70 84.37 85.38 11,952,119 -3.17(-3.58%)
Sep 01, 2011 91.19 92.78 88.28 88.55 10,690,850 -2.45(-2.69%)
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%)
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.