Caterpillar (NY: CAT )

179.74 +8.51 (+4.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 64.94 65.85 63.92 65.09 23,923 +0.57(+0.88%)
Aug 30, 2010 66.14 66.16 64.52 64.52 5,729,843 -1.38(-2.09%)
Aug 27, 2010 65.81 66.15 63.36 65.90 7,488,027 +0.94(+1.45%)
Aug 26, 2010 65.49 65.82 63.77 64.96 9,304 +0.26(+0.40%)
Aug 25, 2010 64.29 64.98 63.34 64.70 4,062 -0.34(-0.52%)
Aug 24, 2010 65.59 65.84 64.31 65.04 57,296 -1.80(-2.69%)
Aug 23, 2010 68.70 69.75 66.72 66.84 8,878,559 -2.02(-2.93%)
Aug 20, 2010 69.40 69.54 67.46 68.86 8,023,689 -0.43(-0.62%)
Aug 19, 2010 69.87 70.50 68.42 69.29 20,639 -0.46(-0.66%)
Aug 18, 2010 69.82 70.44 69.06 69.75 1,900 +0.01(+0.01%)
Aug 17, 2010 69.44 70.76 69.30 69.74 25,446 +1.25(+1.83%)
Aug 16, 2010 67.62 68.98 67.06 68.49 5,432,442 +0.48(+0.71%)
Aug 13, 2010 68.01 68.45 67.21 68.01 6,663,536 +0.51(+0.76%)
Aug 12, 2010 67.50 68.00 66.78 67.50 7,637,800 -1.20(-1.75%)
Aug 11, 2010 70.01 70.16 68.35 68.70 37,872 -2.16(-3.04%)
Aug 10, 2010 70.80 71.99 70.58 70.86 1,625 -1.21(-1.68%)
Aug 09, 2010 72.06 72.18 71.42 72.07 3,625,340 +0.51(+0.71%)
Aug 06, 2010 71.56 71.93 70.30 71.56 5,463,349 -0.40(-0.56%)
Aug 05, 2010 70.82 72.25 70.81 71.96 7,403,263 +0.84(+1.18%)
Aug 04, 2010 70.28 71.47 70.28 71.12 6,100 +0.75(+1.07%)
Aug 03, 2010 70.57 71.03 69.88 70.37 7,770 -0.68(-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.