Indicators

Caterpillar (NY: CAT )

363.25 +5.64 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	81.95	82.56	81.33	81.96	16,613,037	+1.97(+2.46%)
Apr 28, 2011	79.74	80.03	79.08	79.99	8,819,976	+0.02(+0.03%)
Apr 27, 2011	80.01	80.03	77.94	79.97	8,549,367	+0.48(+0.60%)
Apr 26, 2011	78.22	79.68	78.01	79.50	9,395,025	+2.19(+2.84%)
Apr 25, 2011	77.13	77.66	76.66	77.30	5,222,292	-0.40(-0.52%)
Apr 21, 2011	77.41	77.76	76.99	77.71	5,719,034	+0.81(+1.05%)
Apr 20, 2011	76.65	77.05	76.24	76.90	7,504,633	+1.86(+2.48%)
Apr 19, 2011	74.38	75.26	74.00	75.04	10,115,212	+1.56(+2.12%)
Apr 18, 2011	74.67	74.78	72.25	73.48	16,186,273	-2.34(-3.09%)
Apr 15, 2011	76.44	76.46	75.53	75.82	7,524,538	-0.26(-0.34%)
Apr 14, 2011	75.54	76.22	74.50	76.08	8,162,269	-0.04(-0.05%)
Apr 13, 2011	76.21	76.36	75.23	76.12	8,251,107	+0.75(+0.99%)
Apr 12, 2011	76.81	77.10	75.20	75.37	12,367,988	-1.77(-2.29%)
Apr 11, 2011	77.81	78.01	76.61	77.14	7,076,917	-0.53(-0.68%)
Apr 08, 2011	78.18	78.50	77.00	77.67	7,638,226	-0.02(-0.03%)
Apr 07, 2011	78.30	78.43	77.14	77.69	11,894,027	-0.81(-1.04%)
Apr 06, 2011	79.81	80.13	78.40	78.50	8,082,274	-0.93(-1.17%)
Apr 05, 2011	79.89	80.03	79.14	79.43	7,567,231	-0.76(-0.94%)
Apr 04, 2011	80.45	80.57	79.58	80.18	5,493,961	+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.