Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 68.40 68.83 67.55 67.98 12,882,803 -1.72(-2.47%)
Oct 28, 2011 68.88 70.50 68.84 69.70 12,088,935 +0.37(+0.54%)
Oct 27, 2011 68.37 70.33 68.09 69.33 19,258,648 +3.43(+5.20%)
Oct 26, 2011 66.08 66.39 64.79 65.90 13,543,730 +1.21(+1.87%)
Oct 25, 2011 65.75 66.57 64.07 64.70 14,879,887 -1.35(-2.05%)
Oct 24, 2011 66.04 66.86 65.35 66.05 22,744,980 +3.15(+5.01%)
Oct 21, 2011 61.48 62.98 61.39 62.90 15,954,604 +2.25(+3.71%)
Oct 20, 2011 60.38 61.18 59.38 60.64 13,125,185 +0.83(+1.40%)
Oct 19, 2011 60.60 61.14 59.46 59.81 12,191,571 -0.83(-1.37%)
Oct 18, 2011 58.30 61.25 57.80 60.64 18,964,978 +2.29(+3.93%)
Oct 17, 2011 60.72 61.11 58.21 58.35 14,245,614 -1.84(-3.06%)
Oct 14, 2011 59.30 60.28 58.97 60.19 10,278,537 +1.90(+3.25%)
Oct 13, 2011 58.13 58.63 57.50 58.29 11,110,496 -0.19(-0.32%)
Oct 12, 2011 58.70 59.26 58.02 58.48 14,562,448 +0.74(+1.29%)
Oct 11, 2011 55.89 58.08 55.89 57.73 24,934,568 +1.10(+1.93%)
Oct 10, 2011 55.31 57.08 55.26 56.64 14,393,397 +2.58(+4.78%)
Oct 07, 2011 55.66 55.68 53.47 54.05 19,595,274 -1.12(-2.04%)
Oct 06, 2011 54.37 55.25 54.27 55.18 22,085,878 +2.03(+3.81%)
Oct 05, 2011 52.14 53.40 51.17 53.15 13,512,867 +1.23(+2.37%)
Oct 04, 2011 49.21 52.08 48.34 51.92 20,576,844 +1.42(+2.82%)
Oct 03, 2011 51.94 52.67 50.46 50.50 15,055,518 -2.35(-4.46%)
Sep 30, 2011 52.58 54.32 52.41 52.85 14,730,034 -1.11(-2.06%)
Sep 29, 2011 55.03 55.31 52.39 53.96 14,335,734 +0.22(+0.41%)
Sep 28, 2011 55.92 56.65 53.60 53.74 13,105,766 -1.85(-3.33%)
Sep 27, 2011 56.72 57.15 55.20 55.59 15,107,656 +0.59(+1.07%)
Sep 26, 2011 53.47 55.11 52.42 55.01 13,994,084 +2.14(+4.05%)
Sep 23, 2011 52.57 54.04 52.26 52.87 16,913,956 -0.03(-0.05%)
Sep 22, 2011 54.60 54.80 51.96 52.89 29,264,862 -3.91(-6.88%)
Sep 21, 2011 59.49 59.69 56.75 56.80 22,995,334 -3.08(-5.14%)
Sep 20, 2011 61.30 61.39 59.77 59.88 12,568,621 -0.67(-1.11%)
Sep 19, 2011 60.07 60.95 58.93 60.55 12,485,263 -0.93(-1.51%)
Sep 16, 2011 62.60 62.60 60.99 61.48 14,657,050 -0.50(-0.81%)
Sep 15, 2011 62.02 62.76 61.39 61.98 11,591,565 +0.82(+1.35%)
Sep 14, 2011 61.28 62.24 59.07 61.16 14,838,163 +0.31(+0.51%)
Sep 13, 2011 60.02 61.73 59.68 60.85 13,694,362 +0.82(+1.37%)
Sep 12, 2011 58.64 60.22 58.16 60.03 15,147,927 -0.06(-0.11%)
Sep 09, 2011 61.58 61.73 59.51 60.09 16,312,640 -2.20(-3.54%)
Sep 08, 2011 62.50 63.69 61.84 62.30 13,877,901 -1.18(-1.86%)
Sep 07, 2011 62.84 63.49 61.86 63.48 13,018,955 +2.14(+3.49%)
Sep 06, 2011 58.86 61.57 58.77 61.34 12,077,754 +0.23(+0.37%)
Sep 02, 2011 61.02 62.06 60.39 61.11 16,698,589 -2.27(-3.58%)
Sep 01, 2011 65.27 66.41 63.19 63.38 14,936,440 -1.75(-2.69%)
Aug 31, 2011 65.67 67.15 64.34 65.13 17,690,496 +0.84(+1.30%)
Aug 30, 2011 62.99 65.04 62.53 64.30 13,763,760 +1.20(+1.91%)
Aug 29, 2011 62.35 63.38 61.81 63.09 10,678,869 +2.14(+3.51%)
Aug 26, 2011 58.83 61.49 58.01 60.95 13,214,344 +1.37(+2.29%)
Aug 25, 2011 61.73 62.17 59.26 59.59 11,462,932 -1.54(-2.52%)
Aug 24, 2011 59.58 61.35 58.84 61.13 14,163,572 +1.73(+2.92%)
Aug 23, 2011 57.65 59.41 57.12 59.39 16,340,513 +2.21(+3.87%)
Aug 22, 2011 59.36 59.44 56.95 57.18 13,200,998 -0.06(-0.10%)
Aug 19, 2011 58.63 60.84 57.13 57.24 19,201,294 -2.41(-4.03%)
Aug 18, 2011 60.45 60.70 58.33 59.64 23,461,646 -3.08(-4.92%)
Aug 17, 2011 64.50 64.99 62.38 62.73 14,837,342 -1.22(-1.91%)
Aug 16, 2011 64.43 64.68 63.36 63.95 15,111,073 -1.45(-2.21%)
Aug 15, 2011 65.46 66.42 64.90 65.40 14,613,317 +1.12(+1.74%)
Aug 12, 2011 65.18 65.35 63.57 64.28 16,015,729 +1.83(+2.93%)
Aug 11, 2011 60.94 63.55 60.08 62.45 19,779,502 +2.68(+4.48%)
Aug 10, 2011 62.07 62.41 59.69 59.77 21,410,614 -2.84(-4.54%)
Aug 09, 2011 61.72 62.70 57.86 62.61 28,603,732 +3.49(+5.91%)
Aug 08, 2011 61.72 63.10 58.87 59.12 29,743,668 -6.01(-9.22%)
Aug 05, 2011 65.94 66.21 61.90 65.13 31,855,108 +1.03(+1.61%)
Aug 04, 2011 67.57 67.79 64.06 64.10 26,045,152 -4.82(-6.99%)
Aug 03, 2011 70.09 70.35 66.95 68.91 23,624,652 -0.64(-0.93%)
Aug 02, 2011 71.25 72.69 69.51 69.56 16,843,000 -2.53(-3.51%)
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.