Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.