Caterpillar (NY: CAT )

216.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 95.04 95.63 93.85 94.46 9,271,988 -2.39(-2.47%)
Oct 28, 2011 95.70 97.95 95.65 96.85 8,700,627 +0.52(+0.54%)
Oct 27, 2011 95.00 97.72 94.61 96.33 13,860,800 +4.76(+5.20%)
Oct 26, 2011 91.82 92.25 90.02 91.57 9,747,669 +1.68(+1.87%)
Oct 25, 2011 91.36 92.49 89.02 89.89 10,709,326 -1.88(-2.05%)
Oct 24, 2011 91.76 92.90 90.80 91.77 16,369,977 +4.38(+5.01%)
Oct 21, 2011 85.42 87.50 85.30 87.39 11,482,819 +3.13(+3.71%)
Oct 20, 2011 83.90 85.00 82.50 84.26 9,446,435 +0.70(+0.84%)
Oct 19, 2011 84.67 85.42 83.07 83.56 8,726,193 -1.16(-1.37%)
Oct 18, 2011 81.45 85.57 80.76 84.72 13,574,301 +3.20(+3.93%)
Oct 17, 2011 84.83 85.38 81.33 81.52 10,196,387 -2.57(-3.06%)
Oct 14, 2011 82.85 84.23 82.39 84.09 7,356,927 +2.65(+3.25%)
Oct 13, 2011 81.22 81.91 80.34 81.44 7,952,407 -0.26(-0.32%)
Oct 12, 2011 82.01 82.80 81.06 81.70 10,423,163 +1.04(+1.29%)
Oct 11, 2011 78.08 81.14 78.08 80.66 17,847,073 +1.53(+1.93%)
Oct 10, 2011 77.27 79.75 77.20 79.13 10,302,164 +3.61(+4.78%)
Oct 07, 2011 77.77 77.79 74.70 75.52 14,025,440 -1.57(-2.04%)
Oct 06, 2011 75.96 77.19 75.82 77.09 15,808,105 +2.83(+3.81%)
Oct 05, 2011 72.84 74.61 71.49 74.26 9,671,919 +1.72(+2.37%)
Oct 04, 2011 68.75 72.76 67.54 72.54 14,728,005 +1.99(+2.82%)
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.