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 (%)
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%)
Dec 01, 2010 85.03 87.80 85.00 87.45 8,833,241 +2.85(+3.37%)
Nov 30, 2010 82.83 84.92 82.76 84.60 7,774,273 +0.93(+1.11%)
Nov 29, 2010 83.71 83.89 82.55 83.67 5,085,679 -0.46(-0.55%)
Nov 26, 2010 83.83 84.25 83.45 84.13 2,521,505 -0.56(-0.66%)
Nov 24, 2010 83.25 84.69 84.69 84.69 5,881,485 +2.26(+2.74%)
Nov 23, 2010 83.28 83.38 82.01 82.43 5,737,015 -1.57(-1.87%)
Nov 22, 2010 83.88 84.35 82.79 84.00 6,389,122 +0.03(+0.04%)
Nov 19, 2010 83.09 83.98 82.51 83.97 5,742,132 +0.86(+1.03%)
Nov 18, 2010 82.50 83.43 82.27 83.11 6,645,052 +1.94(+2.39%)
Nov 17, 2010 80.56 81.45 80.01 81.17 5,411,285 +0.80(+1.00%)
Nov 16, 2010 81.88 82.18 79.70 80.37 12,527,356 -1.45(-1.77%)
Nov 15, 2010 79.89 83.58 79.80 81.82 15,785,570 +0.78(+0.96%)
Nov 12, 2010 81.84 82.53 80.04 81.04 6,156,836 -1.40(-1.70%)
Nov 11, 2010 81.73 82.66 81.52 82.44 5,005,972 -0.02(-0.02%)
Nov 10, 2010 82.16 82.84 81.30 82.46 5,949,935 +0.55(+0.67%)
Nov 09, 2010 83.20 83.47 81.41 81.91 6,028,900 -1.21(-1.46%)
Nov 08, 2010 83.25 83.55 82.40 83.12 4,283,758 -0.42(-0.50%)
Nov 05, 2010 83.25 83.84 82.93 83.54 6,280,450 +0.36(+0.43%)
Nov 04, 2010 80.82 83.28 80.76 83.18 13,043,928 +3.30(+4.13%)
Nov 03, 2010 79.82 79.95 78.55 79.88 5,776,651 +0.13(+0.16%)
Nov 02, 2010 79.99 80.43 79.52 79.75 4,936,430 +0.48(+0.61%)
Nov 01, 2010 78.97 80.18 78.51 79.27 7,476,255 +0.67(+0.85%)
Oct 29, 2010 77.61 78.75 77.58 78.60 4,563,895 +0.86(+1.11%)
Oct 28, 2010 78.87 79.00 76.78 77.74 7,062,571 -0.48(-0.61%)
Oct 27, 2010 78.20 78.41 77.12 78.22 6,789,815 -0.83(-1.05%)
Oct 25, 2010 78.71 80.00 78.50 79.05 6,476,563 +0.92(+1.18%)
Oct 22, 2010 78.76 78.91 77.86 78.12 6,445,693 -0.77(-0.97%)
Oct 21, 2010 80.99 81.20 77.51 78.89 17,727,738 -1.43(-1.78%)
Oct 20, 2010 78.90 80.78 78.81 80.32 9,657,800 +1.77(+2.25%)
Oct 19, 2010 78.97 79.71 77.77 78.55 9,857,172 -1.69(-2.11%)
Oct 18, 2010 79.95 80.51 79.66 80.24 6,546,634 +0.49(+0.61%)
Oct 15, 2010 80.28 80.47 79.00 79.75 6,526,953 -0.16(-0.20%)
Oct 14, 2010 80.49 80.83 79.27 79.91 5,667,720 -0.38(-0.47%)
Oct 13, 2010 80.36 81.19 80.08 80.29 8,501,408 +0.95(+1.20%)
Oct 12, 2010 79.75 79.75 78.30 79.34 10,042,390 -0.64(-0.80%)
Oct 11, 2010 80.03 80.75 79.51 79.98 4,599,215 -0.39(-0.49%)
Oct 08, 2010 80.37 81.00 78.93 80.37 14,296,553 +1.63(+2.07%)
Oct 07, 2010 79.46 79.79 77.85 78.74 6,330 -0.34(-0.43%)
Oct 06, 2010 79.60 79.90 78.48 79.08 6,258,321 -0.32(-0.40%)
Oct 05, 2010 78.48 79.76 78.20 79.40 40,278 +2.13(+2.76%)
Oct 04, 2010 78.02 78.26 76.51 77.27 6,418,653 -0.95(-1.21%)
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.