Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 78.68 80.08 78.21 78.68 17,191 -1.31(-1.64%)
Sep 29, 2010 79.59 80.00 79.42 79.99 5,716 +0.32(+0.40%)
Sep 28, 2010 79.44 79.94 78.43 79.67 2,620 +0.13(+0.16%)
Sep 27, 2010 79.70 79.98 78.90 79.54 8,361,887 -0.19(-0.24%)
Sep 24, 2010 77.80 79.93 77.62 79.73 14,218,503 +3.47(+4.55%)
Sep 23, 2010 76.26 77.50 75.00 76.26 1,020 +0.08(+0.11%)
Sep 22, 2010 76.25 76.50 75.50 76.18 8,383,510 -0.21(-0.27%)
Sep 21, 2010 74.79 77.11 74.72 76.39 6,452 +1.64(+2.19%)
Sep 20, 2010 73.26 74.80 72.88 74.75 8,895,451 +1.57(+2.15%)
Sep 17, 2010 73.18 73.31 71.09 73.18 11,341,760 +1.05(+1.46%)
Sep 15, 2010 71.38 72.27 70.80 72.13 5,506,069 -0.14(-0.19%)
Sep 14, 2010 72.27 72.37 71.57 72.27 6,900 +0.03(+0.04%)
Sep 13, 2010 71.96 72.48 71.70 72.24 7,674,573 +0.98(+1.38%)
Sep 10, 2010 70.93 71.56 70.37 71.26 5,018,591 +0.62(+0.88%)
Sep 09, 2010 71.56 71.83 70.01 70.64 5,341,343 -0.10(-0.14%)
Sep 08, 2010 69.98 71.48 69.95 70.74 23,285 +1.04(+1.49%)
Sep 07, 2010 69.78 70.05 68.80 69.70 16,855 -0.38(-0.54%)
Sep 03, 2010 69.95 70.59 69.54 70.08 7,837,604 +1.54(+2.25%)
Sep 02, 2010 68.35 68.78 67.75 68.54 6,225 +0.38(+0.56%)
Sep 01, 2010 67.05 68.54 66.35 68.16 9,032,687 +3.07(+4.72%)
Aug 31, 2010 64.94 65.85 63.92 65.09 23,923 +0.57(+0.88%)
Aug 30, 2010 66.14 66.16 64.52 64.52 5,729,843 -1.38(-2.09%)
Aug 27, 2010 65.81 66.15 63.36 65.90 7,488,027 +0.94(+1.45%)
Aug 26, 2010 65.49 65.82 63.77 64.96 9,304 +0.26(+0.40%)
Aug 25, 2010 64.29 64.98 63.34 64.70 4,062 -0.34(-0.52%)
Aug 24, 2010 65.59 65.84 64.31 65.04 57,296 -1.80(-2.69%)
Aug 23, 2010 68.70 69.75 66.72 66.84 8,878,559 -2.02(-2.93%)
Aug 20, 2010 69.40 69.54 67.46 68.86 8,023,689 -0.43(-0.62%)
Aug 19, 2010 69.87 70.50 68.42 69.29 20,639 -0.46(-0.66%)
Aug 18, 2010 69.82 70.44 69.06 69.75 1,900 +0.01(+0.01%)
Aug 17, 2010 69.44 70.76 69.30 69.74 25,446 +1.25(+1.83%)
Aug 16, 2010 67.62 68.98 67.06 68.49 5,432,442 +0.48(+0.71%)
Aug 13, 2010 68.01 68.45 67.21 68.01 6,663,536 +0.51(+0.76%)
Aug 12, 2010 67.50 68.00 66.78 67.50 7,637,800 -1.20(-1.75%)
Aug 11, 2010 70.01 70.16 68.35 68.70 37,872 -2.16(-3.04%)
Aug 10, 2010 70.80 71.99 70.58 70.86 1,625 -1.21(-1.68%)
Aug 09, 2010 72.06 72.18 71.42 72.07 3,625,340 +0.51(+0.71%)
Aug 06, 2010 71.56 71.93 70.30 71.56 5,463,349 -0.40(-0.56%)
Aug 05, 2010 70.82 72.25 70.81 71.96 7,403,263 +0.84(+1.18%)
Aug 04, 2010 70.28 71.47 70.28 71.12 6,100 +0.75(+1.07%)
Aug 03, 2010 70.57 71.03 69.88 70.37 7,770 -0.68(-0.96%)
Aug 02, 2010 70.74 71.70 70.07 71.05 6,278,516 +1.30(+1.86%)
Jul 30, 2010 69.75 70.25 68.39 69.75 7,221,213 +0.35(+0.50%)
Jul 29, 2010 69.84 70.29 68.21 69.40 131 +0.22(+0.32%)
Jul 28, 2010 69.18 69.85 68.70 69.18 501 +0.00(+0.00%)
Jul 27, 2010 69.18 70.18 68.08 69.18 3,770 -0.81(-1.16%)
Jul 26, 2010 69.41 70.08 69.08 69.99 8,881,463 +0.68(+0.98%)
Jul 23, 2010 67.50 69.64 67.33 69.31 8,873,063 +1.31(+1.93%)
Jul 22, 2010 67.41 68.62 66.46 68.00 10,145 +1.13(+1.69%)
Jul 21, 2010 66.99 68.05 66.19 66.87 11,428,276 +0.44(+0.66%)
Jul 20, 2010 66.43 66.77 63.56 66.43 9,468,579 +1.63(+2.52%)
Jul 19, 2010 64.36 65.23 63.56 64.80 6,824,010 +0.86(+1.35%)
Jul 16, 2010 63.94 65.79 63.75 63.94 8,504,059 -1.97(-2.99%)
Jul 15, 2010 66.38 66.59 65.36 65.91 8,101,629 -0.79(-1.18%)
Jul 14, 2010 66.35 66.91 65.52 66.70 2,550 -0.09(-0.13%)
Jul 13, 2010 66.79 67.36 65.31 66.79 33,210 +2.51(+3.90%)
Jul 12, 2010 64.50 65.10 63.87 64.28 4,914,418 -0.44(-0.68%)
Jul 09, 2010 64.72 64.84 63.00 64.72 6,458,036 +1.55(+2.45%)
Jul 08, 2010 63.08 63.35 62.18 63.17 6,058,596 +0.99(+1.59%)
Jul 07, 2010 59.85 62.27 59.67 62.18 7,592,890 +2.37(+3.96%)
Jul 06, 2010 60.60 61.65 59.21 59.81 2,200 +0.63(+1.06%)
Jul 02, 2010 59.18 60.66 58.62 59.18 7,878,228 -0.70(-1.17%)
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.