Caterpillar (NY: CAT )

214.49 USD -2.14 (-0.99%)
Streaming Delayed Price Updated: 10:03 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 102.72 103.36 101.53 102.93 4,010,740 +0.93(+0.91%)
Feb 25, 2011 101.45 102.64 101.14 102.00 4,632,564 +1.43(+1.42%)
Feb 24, 2011 99.93 101.91 98.77 100.57 6,348,421 +0.55(+0.55%)
Feb 23, 2011 101.91 102.13 98.04 100.02 8,907,740 -1.99(-1.95%)
Feb 22, 2011 104.86 105.30 101.53 102.01 8,240,963 -3.85(-3.64%)
Feb 18, 2011 103.86 105.86 103.45 105.86 8,746,790 +2.50(+2.42%)
Feb 17, 2011 103.55 103.76 102.96 103.36 2,993,475 -0.19(-0.18%)
Feb 16, 2011 103.90 104.41 102.91 103.55 4,856,882 +0.55(+0.53%)
Feb 15, 2011 102.96 103.11 102.01 103.00 4,421,861 -0.26(-0.25%)
Feb 14, 2011 103.56 103.64 102.80 103.26 4,058,353 -0.28(-0.27%)
Feb 11, 2011 100.29 103.55 100.20 103.54 6,445,306 +2.94(+2.92%)
Feb 10, 2011 99.28 100.76 98.75 100.60 5,637,213 +0.81(+0.81%)
Feb 09, 2011 100.61 100.44 99.19 99.79 4,803,778 -0.82(-0.82%)
Feb 08, 2011 100.57 100.70 99.31 100.61 5,045,323 +0.14(+0.14%)
Feb 07, 2011 99.62 100.81 99.49 100.47 5,697,220 +0.88(+0.88%)
Feb 04, 2011 99.01 99.72 98.70 99.59 6,030,888 +0.66(+0.67%)
Feb 03, 2011 99.24 99.24 98.15 98.93 5,035,499 -0.16(-0.16%)
Feb 02, 2011 97.74 99.27 97.68 99.09 6,530,802 +1.08(+1.10%)
Feb 01, 2011 97.35 98.06 96.50 98.01 7,554,308 +1.00(+1.03%)
Jan 31, 2011 96.13 97.20 95.85 97.01 6,011,912 +1.33(+1.39%)
Jan 28, 2011 97.01 97.20 94.90 95.68 7,238,366 -0.95(-0.98%)
Jan 27, 2011 97.10 97.79 95.52 96.63 11,539,607 +0.88(+0.92%)
Jan 26, 2011 94.93 96.16 94.40 95.75 6,078,350 +1.36(+1.44%)
Jan 25, 2011 94.39 94.65 92.97 94.39 5,437,013 +0.13(+0.14%)
Jan 24, 2011 92.71 94.69 92.51 94.26 4,614,591 +1.51(+1.63%)
Jan 21, 2011 94.75 95.00 92.37 92.75 6,193,033 -0.86(-0.92%)
Jan 20, 2011 94.90 95.28 93.31 93.61 7,160,497 -1.93(-2.02%)
Jan 19, 2011 96.34 96.80 95.15 95.54 6,473,402 -0.69(-0.72%)
Jan 18, 2011 94.16 96.47 93.94 96.23 8,818,203 +2.22(+2.36%)
Jan 14, 2011 93.94 94.26 93.11 94.01 4,573,074 -0.13(-0.14%)
Jan 13, 2011 94.09 94.53 93.70 94.14 4,539,829 +0.65(+0.70%)
Jan 12, 2011 94.59 94.62 93.43 93.49 5,698,976 -0.46(-0.49%)
Jan 11, 2011 94.08 94.70 93.25 93.95 5,307,161 +0.56(+0.60%)
Jan 10, 2011 93.21 93.97 92.51 93.39 4,160,419 -0.34(-0.36%)
Jan 07, 2011 93.86 94.73 92.80 93.73 4,548,061 +0.19(+0.20%)
Jan 06, 2011 94.71 94.71 93.30 93.54 4,108,765 -0.98(-1.04%)
Jan 05, 2011 93.27 94.69 92.99 94.52 4,124,327 +0.81(+0.86%)
Jan 04, 2011 94.64 94.64 92.30 93.71 6,119,292 -0.44(-0.47%)
Jan 03, 2011 94.38 94.81 94.11 94.15 5,231,460 +0.49(+0.52%)
Dec 31, 2010 93.83 93.90 93.31 93.66 2,542,626 -0.21(-0.22%)
Dec 30, 2010 93.56 94.14 93.52 93.87 2,325,486 +0.09(+0.10%)
Dec 29, 2010 93.75 94.22 93.50 93.78 2,779,642 +0.09(+0.10%)
Dec 28, 2010 94.28 94.42 93.07 93.69 2,995,398 -0.38(-0.40%)
Dec 27, 2010 93.85 94.20 93.21 94.07 2,620,135 -0.38(-0.40%)
Dec 23, 2010 94.29 94.74 94.00 94.45 2,206,799 -0.12(-0.13%)
Dec 22, 2010 94.78 94.78 94.11 94.57 2,611,768 -0.06(-0.06%)
Dec 21, 2010 93.70 94.89 93.24 94.63 4,110,161 +1.33(+1.43%)
Dec 20, 2010 93.37 93.55 92.53 93.30 3,510,007 +0.71(+0.77%)
Dec 17, 2010 93.40 93.41 92.25 92.59 6,472,637 -0.61(-0.65%)
Dec 16, 2010 93.19 93.65 92.54 93.20 4,863,340 +0.08(+0.09%)
Dec 15, 2010 92.75 94.33 92.66 93.12 8,314,246 +1.03(+1.12%)
Dec 14, 2010 92.19 92.91 91.51 92.09 4,948,635 +0.46(+0.50%)
Dec 13, 2010 90.65 92.37 90.20 91.63 6,637,043 +1.69(+1.88%)
Dec 10, 2010 89.79 90.16 89.39 89.94 3,314,243 +0.27(+0.30%)
Dec 09, 2010 90.13 90.24 89.02 89.67 3,832,292 +0.05(+0.06%)
Dec 08, 2010 90.26 90.90 89.29 89.62 5,254,223 -0.73(-0.81%)
Dec 07, 2010 89.95 92.00 89.95 90.35 11,245,724 +1.24(+1.39%)
Dec 06, 2010 89.28 89.68 88.57 89.11 4,341,430 -0.27(-0.30%)
Dec 03, 2010 88.36 89.49 87.83 89.38 4,999,657 +0.76(+0.86%)
Dec 02, 2010 87.45 88.89 87.45 88.62 6,348,131 +1.17(+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.