Skip to main content

Caterpillar (NY: CAT )

365.82 +1.17 (+0.32%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 68.12 70.47 68.12 70.45 18,150,348 +5.28(+8.11%)
Nov 29, 2011 65.95 66.08 65.10 65.16 8,412,294 -0.68(-1.03%)
Nov 28, 2011 65.03 66.13 64.77 65.84 11,585,907 +3.43(+5.49%)
Nov 25, 2011 62.83 63.62 62.35 62.41 4,277,617 -0.75(-1.19%)
Nov 23, 2011 64.34 64.49 62.92 63.16 10,621,851 -1.60(-2.48%)
Nov 22, 2011 65.35 65.65 63.75 64.77 10,407,427 -0.81(-1.24%)
Nov 21, 2011 66.26 66.29 64.39 65.58 13,688,909 -2.02(-2.99%)
Nov 18, 2011 68.04 68.22 67.04 67.60 8,428,482 +0.09(+0.13%)
Nov 17, 2011 68.88 69.14 66.79 67.52 14,011,014 -1.40(-2.03%)
Nov 16, 2011 69.27 70.68 68.81 68.91 11,278,707 -0.95(-1.36%)
Nov 15, 2011 69.24 70.35 68.95 69.86 12,172,296 +0.39(+0.56%)
Nov 14, 2011 70.15 70.58 69.01 69.47 11,924,536 +0.29(+0.42%)
Nov 11, 2011 67.34 69.24 67.20 69.19 13,643,895 +2.83(+4.26%)
Nov 10, 2011 66.92 67.22 65.64 66.36 10,174,795 +0.40(+0.61%)
Nov 09, 2011 67.29 67.64 65.60 65.95 15,572,413 -3.06(-4.43%)
Nov 08, 2011 69.06 69.09 67.61 69.01 10,165,888 +0.64(+0.94%)
Nov 07, 2011 68.81 69.27 67.21 68.37 10,120,251 -0.53(-0.77%)
Nov 04, 2011 68.59 69.09 67.51 68.91 9,476,517 -0.19(-0.27%)
Nov 03, 2011 68.70 69.34 67.56 69.09 15,504,328 +1.48(+2.19%)
Nov 02, 2011 66.96 67.83 66.36 67.61 12,925,818 +1.66(+2.52%)
Nov 01, 2011 64.77 66.93 64.05 65.95 18,817,942 -2.04(-3.00%)
Oct 31, 2011 68.40 68.83 67.55 67.98 12,882,803 -1.72(-2.47%)
Oct 28, 2011 68.88 70.50 68.84 69.70 12,088,935 +0.37(+0.54%)
Oct 27, 2011 68.37 70.33 68.09 69.33 19,258,648 +3.43(+5.20%)
Oct 26, 2011 66.08 66.39 64.79 65.90 13,543,730 +1.21(+1.87%)
Oct 25, 2011 65.75 66.57 64.07 64.70 14,879,887 -1.35(-2.05%)
Oct 24, 2011 66.04 66.86 65.35 66.05 22,744,980 +3.15(+5.01%)
Oct 21, 2011 61.48 62.98 61.39 62.90 15,954,604 +2.25(+3.71%)
Oct 20, 2011 60.38 61.18 59.38 60.64 13,125,185 +0.83(+1.40%)
Oct 19, 2011 60.60 61.14 59.46 59.81 12,191,571 -0.83(-1.37%)
Oct 18, 2011 58.30 61.25 57.80 60.64 18,964,978 +2.29(+3.93%)
Oct 17, 2011 60.72 61.11 58.21 58.35 14,245,614 -1.84(-3.06%)
Oct 14, 2011 59.30 60.28 58.97 60.19 10,278,537 +1.90(+3.25%)
Oct 13, 2011 58.13 58.63 57.50 58.29 11,110,496 -0.19(-0.32%)
Oct 12, 2011 58.70 59.26 58.02 58.48 14,562,448 +0.74(+1.29%)
Oct 11, 2011 55.89 58.08 55.89 57.73 24,934,568 +1.10(+1.93%)
Oct 10, 2011 55.31 57.08 55.26 56.64 14,393,397 +2.58(+4.78%)
Oct 07, 2011 55.66 55.68 53.47 54.05 19,595,274 -1.12(-2.04%)
Oct 06, 2011 54.37 55.25 54.27 55.18 22,085,878 +2.03(+3.81%)
Oct 05, 2011 52.14 53.40 51.17 53.15 13,512,867 +1.23(+2.37%)
Oct 04, 2011 49.21 52.08 48.34 51.92 20,576,844 +1.42(+2.82%)
Oct 03, 2011 51.94 52.67 50.46 50.50 15,055,518 -2.35(-4.46%)
Sep 30, 2011 52.58 54.32 52.41 52.85 14,730,034 -1.11(-2.06%)
Sep 29, 2011 55.03 55.31 52.39 53.96 14,335,734 +0.22(+0.41%)
Sep 28, 2011 55.92 56.65 53.60 53.74 13,105,766 -1.85(-3.33%)
Sep 27, 2011 56.72 57.15 55.20 55.59 15,107,656 +0.59(+1.07%)
Sep 26, 2011 53.47 55.11 52.42 55.01 13,994,084 +2.14(+4.05%)
Sep 23, 2011 52.57 54.04 52.26 52.87 16,913,956 -0.03(-0.05%)
Sep 22, 2011 54.60 54.80 51.96 52.89 29,264,862 -3.91(-6.88%)
Sep 21, 2011 59.49 59.69 56.75 56.80 22,995,334 -3.08(-5.14%)
Sep 20, 2011 61.30 61.39 59.77 59.88 12,568,621 -0.67(-1.11%)
Sep 19, 2011 60.07 60.95 58.93 60.55 12,485,263 -0.93(-1.51%)
Sep 16, 2011 62.60 62.60 60.99 61.48 14,657,050 -0.50(-0.81%)
Sep 15, 2011 62.02 62.76 61.39 61.98 11,591,565 +0.82(+1.35%)
Sep 14, 2011 61.28 62.24 59.07 61.16 14,838,163 +0.31(+0.51%)
Sep 13, 2011 60.02 61.73 59.68 60.85 13,694,362 +0.82(+1.37%)
Sep 12, 2011 58.64 60.22 58.16 60.03 15,147,927 -0.06(-0.11%)
Sep 09, 2011 61.58 61.73 59.51 60.09 16,312,640 -2.20(-3.54%)
Sep 08, 2011 62.50 63.69 61.84 62.30 13,877,901 -1.18(-1.86%)
Sep 07, 2011 62.84 63.49 61.86 63.48 13,018,955 +2.14(+3.49%)
Sep 06, 2011 58.86 61.57 58.77 61.34 12,077,754 +0.23(+0.37%)
Sep 02, 2011 61.02 62.06 60.39 61.11 16,698,589 -2.27(-3.58%)
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.