Caterpillar (NY: CAT )

169.65 -4.11 (-2.37%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 97.35 98.06 96.50 98.01 7,554,308 +1.00(+1.03%)
Jan 31, 2011 96.13 97.20 95.85 97.01 6,011,912 +1.33(+1.39%)
Jan 28, 2011 97.01 97.20 94.90 95.68 7,238,366 -0.95(-0.98%)
Jan 27, 2011 97.10 97.79 95.52 96.63 11,539,607 +0.88(+0.92%)
Jan 26, 2011 94.93 96.16 94.40 95.75 6,078,350 +1.36(+1.44%)
Jan 25, 2011 94.39 94.65 92.97 94.39 5,437,013 +0.13(+0.14%)
Jan 24, 2011 92.71 94.69 92.51 94.26 4,614,591 +1.51(+1.63%)
Jan 21, 2011 94.75 95.00 92.37 92.75 6,193,033 -0.86(-0.92%)
Jan 20, 2011 94.90 95.28 93.31 93.61 7,160,497 -1.93(-2.02%)
Jan 19, 2011 96.34 96.80 95.15 95.54 6,473,402 -0.69(-0.72%)
Jan 18, 2011 94.16 96.47 93.94 96.23 8,818,203 +2.22(+2.36%)
Jan 14, 2011 93.94 94.26 93.11 94.01 4,573,074 -0.13(-0.14%)
Jan 13, 2011 94.09 94.53 93.70 94.14 4,539,829 +0.65(+0.70%)
Jan 12, 2011 94.59 94.62 93.43 93.49 5,698,976 -0.46(-0.49%)
Jan 11, 2011 94.08 94.70 93.25 93.95 5,307,161 +0.56(+0.60%)
Jan 10, 2011 93.21 93.97 92.51 93.39 4,160,419 -0.34(-0.36%)
Jan 07, 2011 93.86 94.73 92.80 93.73 4,548,061 +0.19(+0.20%)
Jan 06, 2011 94.71 94.71 93.30 93.54 4,108,765 -0.98(-1.04%)
Jan 05, 2011 93.27 94.69 92.99 94.52 4,124,327 +0.81(+0.86%)
Jan 04, 2011 94.64 94.64 92.30 93.71 6,119,292 -0.44(-0.47%)
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.