Caterpillar (NY: CAT )

162.62 -1.62 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 115.40 116.25 114.53 115.41 11,797,861 +2.77(+2.46%)
Apr 28, 2011 112.28 112.70 111.35 112.64 6,263,566 +0.03(+0.03%)
Apr 27, 2011 112.66 112.70 109.75 112.61 6,071,391 +0.67(+0.60%)
Apr 26, 2011 110.15 112.20 109.85 111.94 6,671,941 +3.09(+2.84%)
Apr 25, 2011 108.61 109.36 107.95 108.85 3,708,646 -0.57(-0.52%)
Apr 21, 2011 109.00 109.50 108.41 109.42 4,061,411 +1.14(+1.05%)
Apr 20, 2011 107.94 108.50 107.36 108.28 5,329,466 +2.18(+2.05%)
Apr 19, 2011 105.18 106.42 104.64 106.10 7,153,597 +2.20(+2.12%)
Apr 18, 2011 105.58 105.74 102.16 103.90 11,447,123 -3.31(-3.09%)
Apr 15, 2011 108.08 108.11 106.80 107.21 5,321,442 -0.37(-0.34%)
Apr 14, 2011 106.82 107.77 105.35 107.58 5,772,453 -0.05(-0.05%)
Apr 13, 2011 107.76 107.97 106.38 107.63 5,835,280 +1.06(+0.99%)
Apr 12, 2011 108.61 109.02 106.34 106.57 8,746,787 -2.50(-2.29%)
Apr 11, 2011 110.02 110.30 108.32 109.07 5,004,879 -0.75(-0.68%)
Apr 08, 2011 110.54 111.00 108.88 109.82 5,401,844 -0.03(-0.03%)
Apr 07, 2011 110.72 110.90 109.08 109.85 8,411,596 -1.15(-1.04%)
Apr 06, 2011 112.85 113.30 110.86 111.00 5,715,880 -1.31(-1.17%)
Apr 05, 2011 112.97 113.16 111.91 112.31 5,351,635 -1.07(-0.94%)
Apr 04, 2011 113.75 113.93 112.53 113.38 3,885,394 +0.26(+0.23%)
Apr 01, 2011 112.09 113.59 111.80 113.12 6,093,871 +1.77(+1.59%)
Mar 31, 2011 110.82 111.98 110.82 111.35 5,168,964 -0.18(-0.16%)
Mar 30, 2011 111.53 111.53 111.53 111.53 5,618,757 +0.99(+0.90%)
Mar 29, 2011 109.64 110.79 108.61 110.54 5,773,295 +1.14(+1.04%)
Mar 28, 2011 109.54 110.49 109.39 109.40 5,446,612 +0.31(+0.28%)
Mar 25, 2011 108.75 110.15 108.70 109.09 7,662,017 +0.72(+0.66%)
Mar 24, 2011 107.90 108.90 106.95 108.37 8,355,379 +1.61(+1.51%)
Mar 23, 2011 106.08 107.70 105.64 106.76 7,096,588 -0.03(-0.03%)
Mar 22, 2011 107.06 107.48 106.03 106.79 7,015,208 -0.80(-0.74%)
Mar 21, 2011 107.49 107.63 106.80 107.59 7,689,736 +2.53(+2.41%)
Mar 18, 2011 104.99 105.64 104.66 105.06 11,517,147 +1.94(+1.88%)
Mar 17, 2011 101.89 103.31 101.28 103.12 9,855,972 +2.72(+2.71%)
Mar 16, 2011 101.70 102.61 99.04 100.40 13,050,519 -0.35(-0.35%)
Mar 15, 2011 99.88 101.38 99.74 100.75 11,751,167 -1.35(-1.32%)
Mar 14, 2011 102.59 102.59 100.38 102.10 7,987,150 +2.08(+2.08%)
Mar 11, 2011 97.74 100.50 97.01 100.02 8,175,663 +1.63(+1.66%)
Mar 10, 2011 100.55 100.75 98.10 98.39 11,823,850 -3.97(-3.88%)
Mar 09, 2011 103.59 103.59 101.80 102.36 6,400,908 -1.77(-1.70%)
Mar 08, 2011 101.89 104.45 101.18 104.13 6,166,358 +2.00(+1.96%)
Mar 07, 2011 103.42 104.20 101.05 102.13 6,002,376 -0.91(-0.88%)
Mar 04, 2011 104.25 104.20 102.02 103.04 5,683,617 -1.21(-1.16%)
Mar 03, 2011 101.94 104.43 101.92 104.25 7,432,089 +3.28(+3.25%)
Mar 02, 2011 99.85 102.12 99.43 100.97 5,419,944 +1.11(+1.11%)
Mar 01, 2011 103.37 103.64 99.35 99.86 7,284,021 -3.07(-2.98%)
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 98.03 100.02 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%)
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.