Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 65.78 65.83 65.41 65.66 3,626,899 -0.15(-0.22%)
Dec 30, 2010 65.59 66.00 65.56 65.81 3,317,162 +0.06(+0.10%)
Dec 29, 2010 65.72 66.06 65.55 65.74 3,964,987 +0.06(+0.10%)
Dec 28, 2010 66.09 66.19 65.25 65.68 4,272,750 -0.27(-0.40%)
Dec 27, 2010 65.79 66.04 65.34 65.95 3,737,460 -0.27(-0.40%)
Dec 23, 2010 66.10 66.42 65.90 66.21 3,147,862 -0.08(-0.13%)
Dec 22, 2010 66.45 66.45 65.98 66.30 3,725,525 -0.04(-0.06%)
Dec 21, 2010 65.69 66.52 65.37 66.34 5,862,891 +0.93(+1.43%)
Dec 20, 2010 65.46 65.58 64.87 65.41 5,006,808 +0.50(+0.77%)
Dec 17, 2010 65.48 65.49 64.67 64.91 9,232,817 -0.43(-0.65%)
Dec 16, 2010 65.33 65.65 64.87 65.34 6,937,254 +0.06(+0.09%)
Dec 15, 2010 65.02 66.13 64.96 65.28 11,859,758 +0.72(+1.12%)
Dec 14, 2010 64.63 65.13 64.15 64.56 7,058,922 +0.32(+0.50%)
Dec 13, 2010 63.55 64.76 63.23 64.24 9,467,332 +1.18(+1.88%)
Dec 10, 2010 62.95 63.21 62.67 63.05 4,727,563 +0.19(+0.30%)
Dec 09, 2010 63.19 63.26 62.41 62.86 5,466,528 +0.04(+0.06%)
Dec 08, 2010 63.28 63.73 62.60 62.83 7,494,824 -0.51(-0.81%)
Dec 07, 2010 63.06 64.50 63.06 63.34 16,041,331 +0.87(+1.39%)
Dec 06, 2010 62.59 62.87 62.09 62.47 6,192,782 -0.19(-0.30%)
Dec 03, 2010 61.94 62.74 61.57 62.66 7,131,702 +0.53(+0.86%)
Dec 02, 2010 61.31 62.32 61.31 62.13 9,055,217 +0.82(+1.34%)
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.