Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 65.78 65.83 65.41 65.66 3,626,899 -0.15(-0.22%)
Dec 30, 2010 65.59 66.00 65.56 65.81 3,317,162 +0.06(+0.10%)
Dec 29, 2010 65.72 66.06 65.55 65.74 3,964,987 +0.06(+0.10%)
Dec 28, 2010 66.09 66.19 65.25 65.68 4,272,750 -0.27(-0.40%)
Dec 27, 2010 65.79 66.04 65.34 65.95 3,737,460 -0.27(-0.40%)
Dec 23, 2010 66.10 66.42 65.90 66.21 3,147,862 -0.08(-0.13%)
Dec 22, 2010 66.45 66.45 65.98 66.30 3,725,525 -0.04(-0.06%)
Dec 21, 2010 65.69 66.52 65.37 66.34 5,862,891 +0.93(+1.43%)
Dec 20, 2010 65.46 65.58 64.87 65.41 5,006,808 +0.50(+0.77%)
Dec 17, 2010 65.48 65.49 64.67 64.91 9,232,817 -0.43(-0.65%)
Dec 16, 2010 65.33 65.65 64.87 65.34 6,937,254 +0.06(+0.09%)
Dec 15, 2010 65.02 66.13 64.96 65.28 11,859,758 +0.72(+1.12%)
Dec 14, 2010 64.63 65.13 64.15 64.56 7,058,922 +0.32(+0.50%)
Dec 13, 2010 63.55 64.76 63.23 64.24 9,467,332 +1.18(+1.88%)
Dec 10, 2010 62.95 63.21 62.67 63.05 4,727,563 +0.19(+0.30%)
Dec 09, 2010 63.19 63.26 62.41 62.86 5,466,528 +0.04(+0.06%)
Dec 08, 2010 63.28 63.73 62.60 62.83 7,494,824 -0.51(-0.81%)
Dec 07, 2010 63.06 64.50 63.06 63.34 16,041,331 +0.87(+1.39%)
Dec 06, 2010 62.59 62.87 62.09 62.47 6,192,782 -0.19(-0.30%)
Dec 03, 2010 61.94 62.74 61.57 62.66 7,131,702 +0.53(+0.86%)
Dec 02, 2010 61.31 62.32 61.31 62.13 9,055,217 +0.82(+1.34%)
Dec 01, 2010 59.61 61.55 59.59 61.31 12,600,073 +2.00(+3.37%)
Nov 30, 2010 58.07 59.53 58.02 59.31 11,089,520 +0.65(+1.11%)
Nov 29, 2010 58.68 58.81 57.87 58.66 7,254,407 -0.32(-0.55%)
Nov 26, 2010 58.77 59.06 58.50 58.98 3,596,771 -0.39(-0.66%)
Nov 24, 2010 58.36 59.37 59.37 59.37 8,389,575 +1.58(+2.74%)
Nov 23, 2010 58.38 58.45 57.49 57.79 8,183,497 -1.10(-1.87%)
Nov 22, 2010 58.80 59.13 58.04 58.89 9,113,688 +0.02(+0.04%)
Nov 19, 2010 58.25 58.87 57.84 58.87 8,190,796 +0.60(+1.03%)
Nov 18, 2010 57.84 58.49 57.68 58.26 9,478,756 +1.36(+2.39%)
Nov 17, 2010 56.48 57.10 56.09 56.90 7,718,864 +0.56(+1.00%)
Nov 16, 2010 57.40 57.61 55.87 56.34 17,869,500 -1.02(-1.77%)
Nov 15, 2010 56.01 58.59 55.94 57.36 22,517,140 +0.55(+0.96%)
Nov 12, 2010 57.37 57.86 56.11 56.81 8,782,346 -0.98(-1.70%)
Nov 11, 2010 57.30 57.95 57.15 57.79 7,140,710 -0.01(-0.02%)
Nov 10, 2010 57.60 58.07 57.00 57.81 8,487,215 +0.39(+0.67%)
Nov 09, 2010 58.33 58.52 57.07 57.42 8,599,854 -0.85(-1.46%)
Nov 08, 2010 58.36 58.57 57.77 58.27 6,110,516 -0.29(-0.50%)
Nov 05, 2010 58.36 58.78 58.14 58.57 8,958,674 +0.25(+0.43%)
Nov 04, 2010 56.66 58.38 56.62 58.31 18,606,358 +2.31(+4.13%)
Nov 03, 2010 55.96 56.05 55.07 56.00 8,240,036 +0.09(+0.16%)
Nov 02, 2010 56.08 56.39 55.75 55.91 7,041,512 +0.34(+0.61%)
Nov 01, 2010 55.36 56.21 55.04 55.57 10,664,416 +0.47(+0.85%)
Oct 29, 2010 54.41 55.21 54.39 55.10 6,510,114 +0.60(+1.11%)
Oct 28, 2010 55.29 55.38 53.83 54.50 10,074,321 -0.34(-0.61%)
Oct 27, 2010 54.82 54.97 54.06 54.84 9,685,252 -0.58(-1.05%)
Oct 25, 2010 55.18 56.08 55.03 55.42 9,238,417 +0.65(+1.18%)
Oct 22, 2010 55.21 55.32 54.58 54.77 9,194,383 -0.54(-0.97%)
Oct 21, 2010 56.78 56.92 54.34 55.31 25,287,524 -0.69(-1.24%)
Oct 20, 2010 55.01 56.32 54.95 56.00 13,852,141 +1.23(+2.25%)
Oct 19, 2010 55.06 55.57 54.22 54.77 14,138,099 -1.18(-2.11%)
Oct 18, 2010 55.74 56.13 55.54 55.94 9,389,809 +0.34(+0.61%)
Oct 15, 2010 55.97 56.10 55.08 55.60 9,361,580 -0.11(-0.20%)
Oct 14, 2010 56.12 56.36 55.27 55.71 8,129,186 -0.26(-0.47%)
Oct 13, 2010 56.03 56.61 55.83 55.98 12,193,533 +0.66(+1.20%)
Oct 12, 2010 55.60 55.60 54.59 55.32 14,403,756 -0.45(-0.80%)
Oct 11, 2010 55.80 56.30 55.43 55.76 6,596,634 -0.27(-0.49%)
Oct 08, 2010 56.03 56.47 55.03 56.03 20,505,484 +1.14(+2.07%)
Oct 07, 2010 55.40 55.63 54.28 54.90 9,079 -0.24(-0.43%)
Oct 06, 2010 55.50 55.71 54.72 55.14 8,976,283 -0.22(-0.40%)
Oct 05, 2010 54.72 55.61 54.52 55.36 57,770 +1.49(+2.76%)
Oct 04, 2010 54.40 54.56 53.34 53.87 9,206,246 -0.66(-1.21%)
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.