Caterpillar (NY: CAT )

232.42 -3.99 (-1.69%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 80.64 81.49 80.64 81.03 7,103,386 -0.13(-0.16%)
Mar 30, 2011 81.16 81.16 81.16 81.16 7,721,508 +0.72(+0.90%)
Mar 29, 2011 79.78 80.62 79.03 80.44 7,933,880 +0.83(+1.04%)
Mar 28, 2011 79.71 80.40 79.60 79.61 7,484,940 +0.23(+0.28%)
Mar 25, 2011 79.13 80.15 79.10 79.38 10,529,433 +0.52(+0.66%)
Mar 24, 2011 78.52 79.24 77.83 78.86 11,482,278 +1.17(+1.51%)
Mar 23, 2011 77.19 78.37 76.87 77.69 9,752,400 -0.02(-0.03%)
Mar 22, 2011 77.91 78.21 77.16 77.71 9,640,564 -0.58(-0.74%)
Mar 21, 2011 78.22 78.32 77.72 78.29 10,567,526 +1.84(+2.41%)
Mar 18, 2011 76.40 76.87 76.16 76.45 15,827,299 +1.41(+1.88%)
Mar 17, 2011 74.14 75.18 73.70 75.04 13,544,449 +1.98(+2.71%)
Mar 16, 2011 74.00 74.67 72.07 73.06 17,934,516 -0.25(-0.35%)
Mar 15, 2011 72.68 73.77 72.58 73.31 16,148,898 -0.98(-1.32%)
Mar 14, 2011 74.65 74.65 73.05 74.30 10,976,244 +1.51(+2.08%)
Mar 11, 2011 71.12 73.13 70.59 72.78 11,235,305 +1.19(+1.66%)
Mar 10, 2011 73.17 73.31 71.39 71.60 16,248,782 -2.89(-3.88%)
Mar 09, 2011 75.38 75.38 74.08 74.48 8,796,370 -1.29(-1.70%)
Mar 08, 2011 74.14 76.01 73.63 75.77 8,474,042 +1.46(+1.96%)
Mar 07, 2011 75.26 75.82 73.53 74.32 8,248,692 -0.66(-0.88%)
Mar 04, 2011 75.86 75.82 74.24 74.98 7,810,641 -0.88(-1.16%)
Mar 03, 2011 74.18 75.99 74.16 75.86 10,213,458 +2.39(+3.25%)
Mar 02, 2011 72.66 74.31 72.35 73.47 7,448,292 +0.81(+1.11%)
Mar 01, 2011 75.22 75.42 72.29 72.67 10,009,977 -2.23(-2.98%)
Feb 28, 2011 74.75 75.21 73.88 74.90 5,511,710 +0.68(+0.91%)
Feb 25, 2011 73.82 74.69 73.60 74.22 6,366,244 +1.04(+1.42%)
Feb 24, 2011 72.72 74.16 71.87 73.18 8,724,240 +0.40(+0.55%)
Feb 23, 2011 74.16 74.32 71.34 72.78 12,241,353 -1.45(-1.95%)
Feb 22, 2011 76.30 76.62 73.88 74.23 11,325,043 -2.80(-3.64%)
Feb 18, 2011 75.58 77.03 75.28 77.03 12,020,170 +1.82(+2.42%)
Feb 17, 2011 75.35 75.50 74.92 75.21 4,113,746 -0.14(-0.18%)
Feb 16, 2011 75.61 75.98 74.89 75.35 6,674,511 +0.40(+0.53%)
Feb 15, 2011 74.92 75.03 74.23 74.95 6,076,688 -0.19(-0.25%)
Feb 14, 2011 75.36 75.42 74.81 75.14 5,577,142 -0.20(-0.27%)
Feb 11, 2011 72.98 75.35 72.91 75.34 8,857,383 +2.14(+2.92%)
Feb 10, 2011 72.24 73.32 71.86 73.20 7,746,871 +0.59(+0.81%)
Feb 09, 2011 73.21 73.09 72.18 72.61 6,601,533 -0.60(-0.82%)
Feb 08, 2011 73.18 73.28 72.27 73.21 6,933,473 +0.10(+0.14%)
Feb 07, 2011 72.49 73.36 72.40 73.11 7,829,335 +0.64(+0.88%)
Feb 04, 2011 72.05 72.56 71.82 72.47 8,287,874 +0.48(+0.67%)
Feb 03, 2011 72.21 72.21 71.42 71.99 6,919,973 -0.12(-0.16%)
Feb 02, 2011 71.12 72.24 71.08 72.11 8,974,875 +0.79(+1.10%)
Feb 01, 2011 70.84 71.36 70.22 71.32 10,381,416 +0.73(+1.03%)
Jan 31, 2011 69.95 70.73 69.75 70.59 8,261,797 +0.97(+1.39%)
Jan 28, 2011 70.59 70.73 69.06 69.62 9,947,236 -0.69(-0.98%)
Jan 27, 2011 70.66 71.16 69.51 70.32 15,858,164 +0.64(+0.92%)
Jan 26, 2011 69.08 69.97 68.69 69.67 8,353,098 +0.99(+1.44%)
Jan 25, 2011 68.69 68.87 67.65 68.69 7,471,749 +0.09(+0.14%)
Jan 24, 2011 67.46 68.90 67.32 68.59 6,341,545 +1.10(+1.63%)
Jan 21, 2011 68.95 69.13 67.22 67.49 8,510,700 -0.63(-0.92%)
Jan 20, 2011 69.06 69.33 67.90 68.12 9,840,226 -1.40(-2.02%)
Jan 19, 2011 70.10 70.44 69.24 69.52 8,895,994 -0.50(-0.72%)
Jan 18, 2011 68.52 70.20 68.36 70.02 12,118,308 +1.94(+2.84%)
Jan 14, 2011 68.04 68.27 67.44 68.09 6,314,043 -0.09(-0.14%)
Jan 13, 2011 68.15 68.47 67.86 68.18 6,268,142 +0.47(+0.70%)
Jan 12, 2011 68.51 68.53 67.67 67.71 7,868,576 -0.33(-0.49%)
Jan 11, 2011 68.14 68.59 67.54 68.05 7,327,597 +0.41(+0.60%)
Jan 10, 2011 67.51 68.06 67.00 67.64 5,744,290 -0.25(-0.36%)
Jan 07, 2011 67.98 68.61 67.21 67.89 6,279,508 +0.14(+0.20%)
Jan 06, 2011 68.60 68.60 67.57 67.75 5,672,972 -0.71(-1.04%)
Jan 05, 2011 67.55 68.58 67.35 68.46 5,694,458 +0.59(+0.86%)
Jan 04, 2011 68.54 68.54 66.85 67.87 8,448,907 -0.32(-0.47%)
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.