Skip to main content

Caterpillar (NY: CAT )

365.55 +0.90 (+0.25%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 73.67 76.21 73.64 75.88 14,869,760 +2.21(+3.00%)
Jun 29, 2011 74.45 74.47 72.99 73.67 12,123,979 -0.34(-0.46%)
Jun 28, 2011 72.30 74.18 72.27 74.01 11,060,975 +2.17(+3.02%)
Jun 27, 2011 71.25 72.34 70.61 71.84 7,881,747 +0.56(+0.79%)
Jun 24, 2011 72.02 72.06 70.88 71.28 11,921,199 -0.38(-0.54%)
Jun 23, 2011 69.78 71.74 69.10 71.67 14,930,104 +0.29(+0.40%)
Jun 22, 2011 72.11 73.06 71.32 71.38 10,451,630 -0.88(-1.22%)
Jun 21, 2011 70.86 72.67 70.60 72.27 13,522,465 +2.29(+3.27%)
Jun 20, 2011 69.57 70.11 69.44 69.98 10,501,190 +1.59(+2.32%)
Jun 17, 2011 68.75 69.09 67.93 68.39 11,668,742 +0.35(+0.51%)
Jun 16, 2011 67.99 69.04 67.15 68.04 12,467,971 -0.14(-0.20%)
Jun 15, 2011 68.84 69.39 68.07 68.17 11,425,673 -1.58(-2.26%)
Jun 14, 2011 69.03 70.17 68.52 69.75 11,897,140 +1.72(+2.54%)
Jun 13, 2011 69.09 69.51 67.51 68.02 13,703,680 -0.96(-1.39%)
Jun 10, 2011 70.42 70.49 68.72 68.99 13,483,096 -1.76(-2.49%)
Jun 09, 2011 70.06 71.07 70.01 70.75 8,651,785 +0.87(+1.24%)
Jun 08, 2011 70.71 71.17 69.69 69.88 13,694,375 -1.31(-1.84%)
Jun 07, 2011 72.16 72.24 71.14 71.19 9,513,442 +0.01(+0.02%)
Jun 06, 2011 71.45 72.42 70.90 71.17 11,354,320 -0.88(-1.23%)
Jun 03, 2011 71.62 73.05 70.67 72.06 13,343,800 -0.32(-0.44%)
May 24, 2011 72.96 73.38 72.04 72.38 10,204,911 -0.24(-0.33%)
May 23, 2011 72.21 73.06 71.54 72.62 14,166,354 -1.74(-2.34%)
May 20, 2011 75.01 75.19 73.84 74.36 12,146,692 -0.69(-0.92%)
May 19, 2011 75.99 76.17 74.77 75.05 12,089,687 +0.04(+0.05%)
May 18, 2011 73.31 75.19 72.54 75.02 13,253,175 +2.26(+3.11%)
May 17, 2011 74.90 75.00 72.32 72.76 26,927,244 -2.86(-3.78%)
May 16, 2011 75.46 77.17 74.89 75.62 11,631,995 -0.17(-0.23%)
May 13, 2011 78.02 78.12 75.57 75.79 12,982,319 -1.64(-2.12%)
May 12, 2011 77.83 78.12 76.26 77.43 12,974,643 -0.96(-1.23%)
May 11, 2011 80.07 80.08 77.69 78.39 13,569,873 -2.06(-2.56%)
May 10, 2011 80.37 80.52 79.73 80.45 6,911,402 +0.86(+1.08%)
May 09, 2011 78.97 80.17 78.67 79.59 7,121,883 +0.94(+1.20%)
May 06, 2011 79.49 80.33 78.52 78.64 11,214,408 +0.68(+0.87%)
May 05, 2011 78.46 79.44 77.25 77.97 12,321,292 -0.98(-1.25%)
May 04, 2011 80.70 81.19 78.36 78.95 12,584,437 -1.78(-2.21%)
May 03, 2011 81.34 81.52 80.35 80.73 8,817,543 -0.78(-0.96%)
May 02, 2011 81.41 81.54 81.30 81.52 10,698,637 -0.74(-0.90%)
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%)
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.