Caterpillar (NY: CAT )

232.30 -3.40 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 67.96 68.01 67.58 67.84 3,510,603 -0.15(-0.22%)
Dec 30, 2010 67.76 68.18 67.73 67.99 3,210,798 +0.07(+0.10%)
Dec 29, 2010 67.90 68.24 67.72 67.92 3,837,851 +0.07(+0.10%)
Dec 28, 2010 68.28 68.39 67.41 67.86 4,135,746 -0.28(-0.40%)
Dec 27, 2010 67.97 68.23 67.51 68.13 3,617,620 -0.28(-0.40%)
Dec 23, 2010 68.29 68.62 68.08 68.41 3,046,927 -0.09(-0.13%)
Dec 22, 2010 68.65 68.65 68.16 68.49 3,606,068 -0.04(-0.06%)
Dec 21, 2010 67.86 68.73 67.53 68.54 5,674,899 +0.96(+1.43%)
Dec 20, 2010 67.63 67.76 67.02 67.57 4,846,267 +0.51(+0.77%)
Dec 17, 2010 67.65 67.66 66.81 67.06 8,936,770 -0.44(-0.65%)
Dec 16, 2010 67.49 67.83 67.02 67.50 6,714,813 +0.06(+0.09%)
Dec 15, 2010 67.18 68.32 67.11 67.44 11,479,480 +0.75(+1.12%)
Dec 14, 2010 66.77 67.29 66.28 66.70 6,832,580 +0.33(+0.50%)
Dec 13, 2010 65.66 66.90 65.33 66.36 9,163,765 +1.22(+1.88%)
Dec 10, 2010 65.03 65.30 64.74 65.14 4,575,975 +0.20(+0.30%)
Dec 09, 2010 65.28 65.36 64.47 64.95 5,291,245 +0.04(+0.06%)
Dec 08, 2010 65.37 65.84 64.67 64.91 7,254,506 -0.53(-0.81%)
Dec 07, 2010 65.15 66.63 65.15 65.44 15,526,971 +0.90(+1.39%)
Dec 06, 2010 64.66 64.95 64.15 64.54 5,994,212 -0.20(-0.30%)
Dec 03, 2010 64.00 64.81 63.61 64.74 6,903,026 +0.55(+0.86%)
Dec 02, 2010 63.34 64.38 63.34 64.18 8,764,865 +0.85(+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.