Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 65.17 66.64 63.85 64.63 17,827,290 +0.83(+1.30%)
Aug 30, 2011 62.50 64.54 62.05 63.80 13,870,190 +1.19(+1.91%)
Aug 29, 2011 61.87 62.89 61.33 62.61 10,761,445 +2.12(+3.51%)
Aug 26, 2011 58.38 61.02 57.57 60.49 13,316,525 +1.36(+2.29%)
Aug 25, 2011 61.25 61.69 58.81 59.13 11,551,571 -1.53(-2.52%)
Aug 24, 2011 59.12 60.88 58.38 60.66 14,273,094 +1.72(+2.92%)
Aug 23, 2011 57.20 58.95 56.68 58.94 16,466,868 +2.19(+3.87%)
Aug 22, 2011 58.91 58.98 56.51 56.74 13,303,077 -0.06(-0.10%)
Aug 19, 2011 58.18 60.37 56.69 56.80 19,349,770 -2.39(-4.03%)
Aug 18, 2011 59.98 60.23 57.89 59.19 23,643,068 -3.06(-4.92%)
Aug 17, 2011 64.00 64.49 61.90 62.25 14,952,074 -1.21(-1.91%)
Aug 16, 2011 63.94 64.19 62.87 63.46 15,227,922 -1.43(-2.21%)
Aug 15, 2011 64.95 65.91 64.41 64.90 14,726,317 +1.11(+1.74%)
Aug 12, 2011 64.68 64.85 63.08 63.79 16,139,573 +1.82(+2.93%)
Aug 11, 2011 60.47 63.06 59.62 61.97 19,932,450 +2.66(+4.48%)
Aug 10, 2011 61.59 61.94 59.23 59.31 21,576,176 -2.82(-4.54%)
Aug 09, 2011 61.25 62.22 57.42 62.13 28,824,914 +3.47(+5.91%)
Aug 08, 2011 61.25 62.62 58.42 58.67 29,973,664 -5.96(-9.22%)
Aug 05, 2011 65.44 65.70 61.42 64.63 32,101,432 +1.02(+1.61%)
Aug 04, 2011 67.05 67.27 63.57 63.60 26,246,550 -4.78(-6.99%)
Aug 03, 2011 69.55 69.81 66.44 68.38 23,807,332 -0.64(-0.93%)
Aug 02, 2011 70.71 72.13 68.98 69.02 16,973,242 -2.51(-3.51%)
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.