Skip to main content

Caterpillar (NY: CAT )

364.44 -0.21 (-0.06%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 70.37 71.55 69.63 70.71 17,165,730 -0.61(-0.85%)
Jul 28, 2011 72.66 73.07 71.18 71.32 13,186,016 -1.22(-1.68%)
Jul 27, 2011 74.75 74.88 72.29 72.53 14,924,053 -2.76(-3.67%)
Jul 26, 2011 75.81 75.87 74.94 75.30 9,997,089 -0.33(-0.44%)
Jul 25, 2011 74.55 76.08 74.30 75.63 12,101,046 +0.37(+0.48%)
Jul 22, 2011 75.66 75.71 74.80 75.26 36,011,812 -4.62(-5.78%)
Jul 21, 2011 79.48 80.47 78.82 79.88 13,016,524 +0.92(+1.17%)
Jul 20, 2011 79.24 79.43 78.45 78.96 8,035,667 +0.48(+0.61%)
Jul 19, 2011 77.94 78.71 77.44 78.48 9,321,437 +1.32(+1.71%)
Jul 18, 2011 77.63 77.64 75.98 77.16 9,609,399 -0.79(-1.01%)
Jul 15, 2011 77.53 77.95 76.36 77.95 9,348,288 +1.27(+1.65%)
Jul 14, 2011 77.57 78.76 76.26 76.68 10,346,779 -0.76(-0.98%)
Jul 13, 2011 77.32 78.70 77.22 77.43 9,567,426 +1.22(+1.60%)
Jul 12, 2011 76.71 77.30 76.03 76.21 11,073,602 -0.88(-1.14%)
Jul 11, 2011 77.27 78.03 76.44 77.09 10,618,869 -1.60(-2.04%)
Jul 08, 2011 77.35 78.69 76.83 78.69 11,642,445 -0.87(-1.09%)
Jul 07, 2011 79.52 80.29 79.29 79.56 10,387,618 +1.10(+1.41%)
Jul 06, 2011 77.05 78.49 77.03 78.46 9,721,582 +1.18(+1.52%)
Jul 05, 2011 76.92 77.53 76.51 77.28 9,651,208 -0.14(-0.17%)
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.