Indicators

Caterpillar (NY: CAT )

359.88 -4.03 (-1.11%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	82.25	82.86	81.63	82.26	16,552,698	+1.97(+2.46%)
Apr 28, 2011	80.03	80.33	79.36	80.28	8,787,942	+0.02(+0.03%)
Apr 27, 2011	80.30	80.33	78.22	80.26	8,518,316	+0.48(+0.60%)
Apr 26, 2011	78.51	79.97	78.30	79.78	9,360,902	+2.20(+2.84%)
Apr 25, 2011	77.41	77.95	76.94	77.58	5,203,324	-0.41(-0.52%)
Apr 21, 2011	77.69	78.05	77.27	77.99	5,698,262	+0.81(+1.05%)
Apr 20, 2011	76.93	77.33	76.52	77.18	7,477,376	+1.87(+2.48%)
Apr 19, 2011	74.66	75.54	74.27	75.31	10,078,473	+1.56(+2.12%)
Apr 18, 2011	74.94	75.05	72.51	73.75	16,127,484	-2.35(-3.09%)
Apr 15, 2011	76.71	76.74	75.81	76.10	7,497,209	-0.26(-0.34%)
Apr 14, 2011	75.82	76.49	74.78	76.36	8,132,623	-0.04(-0.05%)
Apr 13, 2011	76.49	76.64	75.51	76.39	8,221,138	+0.75(+0.99%)
Apr 12, 2011	77.09	77.38	75.48	75.64	12,323,067	-1.77(-2.29%)
Apr 11, 2011	78.09	78.29	76.88	77.42	7,051,213	-0.53(-0.68%)
Apr 08, 2011	78.46	78.79	77.28	77.95	7,610,484	-0.02(-0.03%)
Apr 07, 2011	78.59	78.72	77.42	77.97	11,850,828	-0.82(-1.04%)
Apr 06, 2011	80.10	80.42	78.69	78.79	8,052,920	-0.93(-1.17%)
Apr 05, 2011	80.19	80.32	79.43	79.72	7,539,747	-0.76(-0.94%)
Apr 04, 2011	80.74	80.87	79.87	80.48	5,474,007	+0.18(+0.23%)

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.