Skip to main content

Caterpillar (NY: CAT )

366.39 +1.74 (+0.48%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 78.66 79.48 78.66 79.04 7,282,387 -0.13(-0.16%)
Mar 30, 2011 79.16 79.16 79.16 79.16 7,916,086 +0.70(+0.90%)
Mar 29, 2011 77.82 78.64 77.09 78.46 8,133,810 +0.81(+1.04%)
Mar 28, 2011 77.75 78.42 77.64 77.65 7,673,557 +0.22(+0.28%)
Mar 25, 2011 77.19 78.18 77.15 77.43 10,794,770 +0.51(+0.66%)
Mar 24, 2011 76.59 77.30 75.91 76.92 11,771,625 +1.14(+1.51%)
Mar 23, 2011 75.29 76.44 74.98 75.78 9,998,155 -0.02(-0.03%)
Mar 22, 2011 75.99 76.29 75.26 75.80 9,883,501 -0.57(-0.74%)
Mar 21, 2011 76.30 76.39 75.81 76.37 10,833,822 +1.80(+2.41%)
Mar 18, 2011 74.52 74.98 74.29 74.57 16,226,139 +1.38(+1.88%)
Mar 17, 2011 72.32 73.33 71.89 73.19 13,885,763 +1.93(+2.71%)
Mar 16, 2011 72.19 72.83 70.30 71.26 18,386,458 -0.25(-0.35%)
Mar 15, 2011 70.89 71.96 70.79 71.51 16,555,842 -0.96(-1.32%)
Mar 14, 2011 72.82 72.82 71.25 72.47 11,252,839 +1.48(+2.08%)
Mar 11, 2011 69.37 71.33 68.86 70.99 11,518,429 +1.16(+1.66%)
Mar 10, 2011 71.37 71.51 69.63 69.84 16,658,243 -2.82(-3.88%)
Mar 09, 2011 73.53 73.53 72.26 72.65 9,018,034 -1.26(-1.70%)
Mar 08, 2011 72.32 74.14 71.82 73.91 8,687,584 +1.42(+1.96%)
Mar 07, 2011 73.41 73.96 71.72 72.49 8,456,555 -0.65(-0.88%)
Mar 04, 2011 74.00 73.96 72.41 73.14 8,007,465 -0.86(-1.16%)
Mar 03, 2011 72.36 74.12 72.34 74.00 10,470,832 +2.33(+3.25%)
Mar 02, 2011 70.87 72.48 70.57 71.67 7,635,985 +0.79(+1.11%)
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.