Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

228.84 +4.30 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 71.80 73.01 71.04 72.15 16,823,646 -0.62(-0.85%)
Jul 28, 2011 74.13 74.56 72.63 72.77 12,923,242 -1.24(-1.68%)
Jul 27, 2011 76.27 76.40 73.76 74.01 14,626,643 -2.82(-3.67%)
Jul 26, 2011 77.35 77.41 76.46 76.83 9,797,865 -0.34(-0.44%)
Jul 25, 2011 76.07 77.63 75.81 77.16 11,859,893 +0.37(+0.49%)
Jul 22, 2011 77.19 77.25 76.32 76.79 35,294,160 -4.71(-5.78%)
Jul 21, 2011 81.10 82.11 80.42 81.50 12,757,127 +0.94(+1.17%)
Jul 20, 2011 80.85 81.05 80.05 80.56 7,875,530 +0.49(+0.61%)
Jul 19, 2011 79.52 80.31 79.02 80.07 9,135,678 +1.34(+1.71%)
Jul 18, 2011 79.21 79.22 77.53 78.73 9,417,900 -0.80(-1.01%)
Jul 15, 2011 79.10 79.53 77.92 79.53 9,161,994 +1.29(+1.65%)
Jul 14, 2011 79.15 80.36 77.81 78.24 10,140,587 -0.77(-0.98%)
Jul 13, 2011 78.89 80.30 78.79 79.01 9,376,765 +1.24(+1.60%)
Jul 12, 2011 78.27 78.88 77.57 77.76 10,852,926 -0.89(-1.14%)
Jul 11, 2011 78.84 79.62 78.00 78.66 10,407,255 -1.64(-2.04%)
Jul 08, 2011 78.92 80.29 78.40 80.29 11,410,432 -0.89(-1.09%)
Jul 07, 2011 81.14 81.92 80.91 81.18 10,180,612 +1.13(+1.41%)
Jul 06, 2011 78.62 80.08 78.60 80.05 9,527,849 +1.20(+1.52%)
Jul 05, 2011 78.48 79.11 78.06 78.85 9,458,877 -0.14(-0.17%)
Jul 01, 2011 77.20 79.39 76.91 78.99 12,586,955 +1.57(+2.03%)
Jun 30, 2011 75.17 77.76 75.14 77.42 14,573,433 +2.25(+3.00%)
Jun 29, 2011 75.96 75.99 74.47 75.17 11,882,370 -0.35(-0.46%)
Jun 28, 2011 73.77 75.68 73.74 75.52 10,840,550 +2.21(+3.02%)
Jun 27, 2011 72.69 73.81 72.05 73.31 7,724,679 +0.57(+0.79%)
Jun 24, 2011 73.49 73.52 72.32 72.73 11,683,632 -0.39(-0.54%)
Jun 23, 2011 71.20 73.20 70.51 73.12 14,632,574 +0.29(+0.40%)
Jun 22, 2011 73.57 74.54 72.77 72.83 10,243,348 -0.90(-1.22%)
Jun 21, 2011 72.30 74.15 72.04 73.73 13,252,987 +2.33(+3.27%)
Jun 20, 2011 70.99 71.54 70.85 71.40 10,291,921 +1.62(+2.32%)
Jun 17, 2011 70.15 70.50 69.31 69.78 11,436,205 +0.36(+0.51%)
Jun 16, 2011 69.37 70.44 68.51 69.42 12,219,507 -0.14(-0.20%)
Jun 15, 2011 70.24 70.80 69.46 69.56 11,197,981 -1.61(-2.26%)
Jun 14, 2011 70.43 71.60 69.91 71.17 11,660,052 +1.76(+2.54%)
Jun 13, 2011 70.49 70.93 68.88 69.41 13,430,591 -0.98(-1.39%)
Jun 10, 2011 71.85 71.92 70.12 70.39 13,214,403 -1.80(-2.49%)
Jun 09, 2011 71.48 72.51 71.43 72.19 8,479,371 +0.89(+1.24%)
Jun 08, 2011 72.15 72.62 71.10 71.30 13,421,471 -1.34(-1.84%)
Jun 07, 2011 73.63 73.71 72.59 72.64 9,323,857 +0.01(+0.02%)
Jun 06, 2011 72.91 73.89 72.34 72.62 11,128,049 -0.90(-1.23%)
Jun 03, 2011 73.08 74.53 72.11 73.52 13,077,882 -0.33(-0.44%)
May 24, 2011 74.45 74.87 73.50 73.85 10,001,546 -0.25(-0.33%)
May 23, 2011 73.68 74.55 72.99 74.10 13,884,045 -1.77(-2.34%)
May 20, 2011 76.53 76.72 75.34 75.87 11,904,631 -0.71(-0.92%)
May 19, 2011 77.53 77.72 76.29 76.58 11,848,762 +0.04(+0.05%)
May 18, 2011 74.80 76.72 74.02 76.54 12,989,064 +2.31(+3.11%)
May 17, 2011 76.42 76.53 73.79 74.24 26,390,634 -2.92(-3.78%)
May 16, 2011 76.99 78.74 76.41 77.15 11,400,191 -0.17(-0.23%)
May 13, 2011 79.61 79.71 77.10 77.33 12,723,605 -1.67(-2.12%)
May 12, 2011 79.41 79.71 77.81 79.00 12,716,082 -0.98(-1.23%)
May 11, 2011 81.70 81.71 79.27 79.98 13,299,451 -2.10(-2.56%)
May 10, 2011 82.00 82.16 81.35 82.08 6,773,671 +0.88(+1.08%)
May 09, 2011 80.58 81.80 80.27 81.20 6,979,957 +0.96(+1.20%)
May 06, 2011 81.10 81.97 80.12 80.24 10,990,926 +0.69(+0.87%)
May 05, 2011 80.05 81.06 78.83 79.55 12,075,751 -1.00(-1.25%)
May 04, 2011 82.34 82.84 79.95 80.56 12,333,653 -1.82(-2.21%)
May 03, 2011 82.99 83.18 81.99 82.37 8,641,826 -0.80(-0.96%)
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.