Skip to main content

Caterpillar (NY: CAT )

364.82 +0.17 (+0.05%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 82.25 82.86 81.63 82.26 16,552,698 +1.97(+2.46%)
Apr 28, 2011 80.03 80.33 79.36 80.28 8,787,942 +0.02(+0.03%)
Apr 27, 2011 80.30 80.33 78.22 80.26 8,518,316 +0.48(+0.60%)
Apr 26, 2011 78.51 79.97 78.30 79.78 9,360,902 +2.20(+2.84%)
Apr 25, 2011 77.41 77.95 76.94 77.58 5,203,324 -0.41(-0.52%)
Apr 21, 2011 77.69 78.05 77.27 77.99 5,698,262 +0.81(+1.05%)
Apr 20, 2011 76.93 77.33 76.52 77.18 7,477,376 +1.87(+2.48%)
Apr 19, 2011 74.66 75.54 74.27 75.31 10,078,473 +1.56(+2.12%)
Apr 18, 2011 74.94 75.05 72.51 73.75 16,127,484 -2.35(-3.09%)
Apr 15, 2011 76.71 76.74 75.81 76.10 7,497,209 -0.26(-0.34%)
Apr 14, 2011 75.82 76.49 74.78 76.36 8,132,623 -0.04(-0.05%)
Apr 13, 2011 76.49 76.64 75.51 76.39 8,221,138 +0.75(+0.99%)
Apr 12, 2011 77.09 77.38 75.48 75.64 12,323,067 -1.77(-2.29%)
Apr 11, 2011 78.09 78.29 76.88 77.42 7,051,213 -0.53(-0.68%)
Apr 08, 2011 78.46 78.79 77.28 77.95 7,610,484 -0.02(-0.03%)
Apr 07, 2011 78.59 78.72 77.42 77.97 11,850,828 -0.82(-1.04%)
Apr 06, 2011 80.10 80.42 78.69 78.79 8,052,920 -0.93(-1.17%)
Apr 05, 2011 80.19 80.32 79.43 79.72 7,539,747 -0.76(-0.94%)
Apr 04, 2011 80.74 80.87 79.87 80.48 5,474,007 +0.18(+0.23%)
Apr 01, 2011 79.56 80.62 79.35 80.29 8,585,459 +1.26(+1.59%)
Mar 31, 2011 78.66 79.48 78.66 79.04 7,282,387 -0.13(-0.16%)
Mar 30, 2011 79.16 79.16 79.16 79.16 7,916,086 +0.70(+0.90%)
Mar 29, 2011 77.82 78.64 77.09 78.46 8,133,810 +0.81(+1.04%)
Mar 28, 2011 77.75 78.42 77.64 77.65 7,673,557 +0.22(+0.28%)
Mar 25, 2011 77.19 78.18 77.15 77.43 10,794,770 +0.51(+0.66%)
Mar 24, 2011 76.59 77.30 75.91 76.92 11,771,625 +1.14(+1.51%)
Mar 23, 2011 75.29 76.44 74.98 75.78 9,998,155 -0.02(-0.03%)
Mar 22, 2011 75.99 76.29 75.26 75.80 9,883,501 -0.57(-0.74%)
Mar 21, 2011 76.30 76.39 75.81 76.37 10,833,822 +1.80(+2.41%)
Mar 18, 2011 74.52 74.98 74.29 74.57 16,226,139 +1.38(+1.88%)
Mar 17, 2011 72.32 73.33 71.89 73.19 13,885,763 +1.93(+2.71%)
Mar 16, 2011 72.19 72.83 70.30 71.26 18,386,458 -0.25(-0.35%)
Mar 15, 2011 70.89 71.96 70.79 71.51 16,555,842 -0.96(-1.32%)
Mar 14, 2011 72.82 72.82 71.25 72.47 11,252,839 +1.48(+2.08%)
Mar 11, 2011 69.37 71.33 68.86 70.99 11,518,429 +1.16(+1.66%)
Mar 10, 2011 71.37 71.51 69.63 69.84 16,658,243 -2.82(-3.88%)
Mar 09, 2011 73.53 73.53 72.26 72.65 9,018,034 -1.26(-1.70%)
Mar 08, 2011 72.32 74.14 71.82 73.91 8,687,584 +1.42(+1.96%)
Mar 07, 2011 73.41 73.96 71.72 72.49 8,456,555 -0.65(-0.88%)
Mar 04, 2011 74.00 73.96 72.41 73.14 8,007,465 -0.86(-1.16%)
Mar 03, 2011 72.36 74.12 72.34 74.00 10,470,832 +2.33(+3.25%)
Mar 02, 2011 70.87 72.48 70.57 71.67 7,635,985 +0.79(+1.11%)
Mar 01, 2011 73.37 73.56 70.52 70.88 10,262,223 -2.18(-2.98%)
Feb 28, 2011 72.91 73.36 72.06 73.06 5,650,603 +0.66(+0.91%)
Feb 25, 2011 72.01 72.85 71.79 72.40 6,526,670 +1.02(+1.42%)
Feb 24, 2011 70.93 72.33 70.11 71.38 8,944,087 +0.39(+0.55%)
Feb 23, 2011 72.33 72.49 69.58 70.99 12,549,829 -1.41(-1.95%)
Feb 22, 2011 74.43 74.74 72.06 72.41 11,610,428 -2.73(-3.64%)
Feb 18, 2011 73.72 75.14 73.43 75.14 12,323,072 +1.77(+2.42%)
Feb 17, 2011 73.50 73.65 73.08 73.36 4,217,411 -0.13(-0.18%)
Feb 16, 2011 73.75 74.11 73.04 73.50 6,842,705 +0.39(+0.53%)
Feb 15, 2011 73.08 73.19 72.41 73.11 6,229,818 -0.18(-0.25%)
Feb 14, 2011 73.51 73.56 72.97 73.29 5,717,683 -0.20(-0.27%)
Feb 11, 2011 71.18 73.50 71.12 73.49 9,080,585 +2.09(+2.92%)
Feb 10, 2011 70.47 71.52 70.09 71.40 7,942,088 +0.57(+0.81%)
Feb 09, 2011 71.41 71.29 70.40 70.83 6,767,888 -0.58(-0.81%)
Feb 08, 2011 71.38 71.48 70.49 71.41 7,108,193 +0.10(+0.14%)
Feb 07, 2011 70.71 71.55 70.62 71.31 8,026,630 +0.62(+0.88%)
Feb 04, 2011 70.28 70.78 70.06 70.69 8,496,725 +0.47(+0.67%)
Feb 03, 2011 70.44 70.44 69.67 70.22 7,094,353 -0.11(-0.16%)
Feb 02, 2011 69.37 70.46 69.33 70.33 9,201,037 +0.77(+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.