Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 68.23 68.99 68.03 68.86 8,469,990 +0.94(+1.39%)
Jan 28, 2011 68.86 68.99 67.36 67.91 10,197,902 -0.67(-0.98%)
Jan 27, 2011 68.92 69.41 67.80 68.59 16,257,782 +0.62(+0.92%)
Jan 26, 2011 67.38 68.25 67.00 67.96 8,563,592 +0.97(+1.44%)
Jan 25, 2011 67.00 67.18 65.99 67.00 7,660,033 +0.09(+0.14%)
Jan 24, 2011 65.80 67.21 65.66 66.90 6,501,349 +1.07(+1.63%)
Jan 21, 2011 67.25 67.43 65.56 65.83 8,725,165 -0.61(-0.92%)
Jan 20, 2011 67.36 67.63 66.23 66.44 10,088,194 -1.37(-2.02%)
Jan 19, 2011 68.38 68.71 67.54 67.81 9,120,168 -0.49(-0.72%)
Jan 18, 2011 66.83 68.47 66.68 68.30 12,423,683 +1.89(+2.84%)
Jan 14, 2011 66.37 66.59 65.78 66.42 6,473,153 -0.09(-0.14%)
Jan 13, 2011 66.47 66.78 66.20 66.51 6,426,095 +0.46(+0.70%)
Jan 12, 2011 66.82 66.85 66.01 66.05 8,066,859 -0.32(-0.49%)
Jan 11, 2011 66.46 66.90 65.88 66.37 7,512,248 +0.40(+0.60%)
Jan 10, 2011 65.85 66.39 65.36 65.98 5,889,043 -0.24(-0.36%)
Jan 07, 2011 66.31 66.92 65.56 66.22 6,437,747 +0.13(+0.20%)
Jan 06, 2011 66.91 66.91 65.91 66.08 5,815,927 -0.69(-1.04%)
Jan 05, 2011 65.89 66.90 65.69 66.78 5,837,955 +0.57(+0.86%)
Jan 04, 2011 66.86 66.86 65.21 66.20 8,661,814 -0.31(-0.47%)
Jan 03, 2011 66.68 66.98 66.49 66.51 7,405,094 +0.35(+0.52%)
Dec 31, 2010 66.29 66.34 65.92 66.17 3,599,068 -0.15(-0.22%)
Dec 30, 2010 66.10 66.51 66.07 66.32 3,291,708 +0.06(+0.10%)
Dec 29, 2010 66.23 66.57 66.05 66.25 3,934,563 +0.06(+0.10%)
Dec 28, 2010 66.61 66.70 65.75 66.19 4,239,964 -0.27(-0.40%)
Dec 27, 2010 66.30 66.55 65.85 66.46 3,708,782 -0.27(-0.40%)
Dec 23, 2010 66.61 66.93 66.41 66.73 3,123,708 -0.08(-0.13%)
Dec 22, 2010 66.96 66.96 66.49 66.81 3,696,938 -0.04(-0.06%)
Dec 21, 2010 66.20 67.04 65.87 66.85 5,817,903 +0.94(+1.43%)
Dec 20, 2010 65.96 66.09 65.37 65.91 4,968,389 +0.50(+0.77%)
Dec 17, 2010 65.98 65.99 65.17 65.41 9,161,971 -0.43(-0.65%)
Dec 16, 2010 65.84 66.16 65.38 65.84 6,884,022 +0.06(+0.09%)
Dec 15, 2010 65.52 66.64 65.46 65.79 11,768,755 +0.73(+1.12%)
Dec 14, 2010 65.13 65.64 64.65 65.06 7,004,757 +0.33(+0.50%)
Dec 13, 2010 64.04 65.26 63.72 64.73 9,394,686 +1.19(+1.88%)
Dec 10, 2010 63.43 63.70 63.15 63.54 4,691,287 +0.19(+0.30%)
Dec 09, 2010 63.67 63.75 62.89 63.35 5,424,581 +0.04(+0.06%)
Dec 08, 2010 63.77 64.22 63.08 63.31 7,437,314 -0.52(-0.81%)
Dec 07, 2010 63.55 65.00 63.55 63.83 15,918,241 +0.88(+1.39%)
Dec 06, 2010 63.07 63.36 62.57 62.95 6,145,263 -0.19(-0.30%)
Dec 03, 2010 62.42 63.22 62.05 63.14 7,076,978 +0.54(+0.86%)
Dec 02, 2010 61.78 62.80 61.78 62.61 8,985,734 +0.83(+1.34%)
Dec 01, 2010 60.07 62.03 60.05 61.78 12,503,389 +2.01(+3.37%)
Nov 30, 2010 58.52 59.99 58.47 59.77 11,004,427 +0.66(+1.11%)
Nov 29, 2010 59.14 59.27 58.32 59.11 7,198,742 -0.32(-0.55%)
Nov 26, 2010 59.22 59.52 58.95 59.44 3,569,172 -0.40(-0.66%)
Nov 24, 2010 58.81 59.83 59.83 59.83 8,325,199 +1.60(+2.74%)
Nov 23, 2010 58.83 58.91 57.94 58.23 8,120,703 -1.11(-1.87%)
Nov 22, 2010 59.26 59.59 58.49 59.34 9,043,756 +0.02(+0.04%)
Nov 19, 2010 58.70 59.33 58.29 59.32 8,127,946 +0.61(+1.03%)
Nov 18, 2010 58.28 58.94 58.12 58.71 9,406,023 +1.37(+2.39%)
Nov 17, 2010 56.91 57.54 56.52 57.34 7,659,635 +0.57(+1.00%)
Nov 16, 2010 57.85 58.06 56.31 56.78 17,732,382 -1.02(-1.77%)
Nov 15, 2010 56.44 59.05 56.38 57.80 22,344,360 +0.55(+0.96%)
Nov 12, 2010 57.82 58.30 56.55 57.25 8,714,957 -0.99(-1.70%)
Nov 11, 2010 57.74 58.40 57.59 58.24 7,085,917 -0.01(-0.02%)
Nov 10, 2010 58.04 58.52 57.44 58.26 8,422,090 +0.39(+0.67%)
Nov 09, 2010 58.78 58.97 57.51 57.87 8,533,864 -0.85(-1.46%)
Nov 08, 2010 58.81 59.03 58.21 58.72 6,063,628 -0.30(-0.50%)
Nov 05, 2010 58.81 59.23 58.59 59.02 8,889,932 +0.25(+0.43%)
Nov 04, 2010 57.10 58.83 57.05 58.76 18,463,586 +2.33(+4.13%)
Nov 03, 2010 56.39 56.48 55.49 56.43 8,176,808 +0.09(+0.16%)
Nov 02, 2010 56.51 56.82 56.18 56.34 6,987,481 +0.34(+0.61%)
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.