Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 52.18 53.90 52.01 52.45 14,843,936 -1.10(-2.06%)
Sep 29, 2011 54.61 54.89 51.99 53.55 14,446,587 +0.22(+0.41%)
Sep 28, 2011 55.49 56.22 53.18 53.33 13,207,108 -1.84(-3.33%)
Sep 27, 2011 56.29 56.71 54.78 55.17 15,224,478 +0.58(+1.07%)
Sep 26, 2011 53.06 54.69 52.02 54.58 14,102,295 +2.12(+4.05%)
Sep 23, 2011 52.16 53.62 51.86 52.46 17,044,744 -0.03(-0.05%)
Sep 22, 2011 54.19 54.38 51.57 52.49 29,491,158 -3.88(-6.88%)
Sep 21, 2011 59.03 59.23 56.32 56.37 23,173,148 -3.05(-5.14%)
Sep 20, 2011 60.83 60.92 59.31 59.42 12,665,810 -0.67(-1.11%)
Sep 19, 2011 59.61 60.49 58.48 60.09 12,581,807 -0.92(-1.51%)
Sep 16, 2011 62.12 62.12 60.52 61.01 14,770,388 -0.50(-0.81%)
Sep 15, 2011 61.54 62.28 60.92 61.51 11,681,198 +0.82(+1.35%)
Sep 14, 2011 60.81 61.76 58.62 60.69 14,952,901 +0.31(+0.51%)
Sep 13, 2011 59.56 61.26 59.22 60.39 13,800,255 +0.82(+1.37%)
Sep 12, 2011 58.19 59.76 57.71 59.57 15,265,060 -0.06(-0.11%)
Sep 09, 2011 61.10 61.26 59.05 59.63 16,438,780 -2.19(-3.54%)
Sep 08, 2011 62.02 63.20 61.37 61.82 13,985,213 -1.17(-1.86%)
Sep 07, 2011 62.36 63.01 61.38 62.99 13,119,625 +2.12(+3.49%)
Sep 06, 2011 58.41 61.10 58.32 60.87 12,171,147 +0.23(+0.37%)
Sep 02, 2011 60.55 61.58 59.92 60.64 16,827,712 -2.25(-3.58%)
Sep 01, 2011 64.77 65.90 62.70 62.89 15,051,938 -1.74(-2.69%)
Aug 31, 2011 65.17 66.64 63.85 64.63 17,827,290 +0.83(+1.30%)
Aug 30, 2011 62.50 64.54 62.05 63.80 13,870,190 +1.19(+1.91%)
Aug 29, 2011 61.87 62.89 61.33 62.61 10,761,445 +2.12(+3.51%)
Aug 26, 2011 58.38 61.02 57.57 60.49 13,316,525 +1.36(+2.29%)
Aug 25, 2011 61.25 61.69 58.81 59.13 11,551,571 -1.53(-2.52%)
Aug 24, 2011 59.12 60.88 58.38 60.66 14,273,094 +1.72(+2.92%)
Aug 23, 2011 57.20 58.95 56.68 58.94 16,466,868 +2.19(+3.87%)
Aug 22, 2011 58.91 58.98 56.51 56.74 13,303,077 -0.06(-0.10%)
Aug 19, 2011 58.18 60.37 56.69 56.80 19,349,770 -2.39(-4.03%)
Aug 18, 2011 59.98 60.23 57.89 59.19 23,643,068 -3.06(-4.92%)
Aug 17, 2011 64.00 64.49 61.90 62.25 14,952,074 -1.21(-1.91%)
Aug 16, 2011 63.94 64.19 62.87 63.46 15,227,922 -1.43(-2.21%)
Aug 15, 2011 64.95 65.91 64.41 64.90 14,726,317 +1.11(+1.74%)
Aug 12, 2011 64.68 64.85 63.08 63.79 16,139,573 +1.82(+2.93%)
Aug 11, 2011 60.47 63.06 59.62 61.97 19,932,450 +2.66(+4.48%)
Aug 10, 2011 61.59 61.94 59.23 59.31 21,576,176 -2.82(-4.54%)
Aug 09, 2011 61.25 62.22 57.42 62.13 28,824,914 +3.47(+5.91%)
Aug 08, 2011 61.25 62.62 58.42 58.67 29,973,664 -5.96(-9.22%)
Aug 05, 2011 65.44 65.70 61.42 64.63 32,101,432 +1.02(+1.61%)
Aug 04, 2011 67.05 67.27 63.57 63.60 26,246,550 -4.78(-6.99%)
Aug 03, 2011 69.55 69.81 66.44 68.38 23,807,332 -0.64(-0.93%)
Aug 02, 2011 70.71 72.13 68.98 69.02 16,973,242 -2.51(-3.51%)
Aug 01, 2011 70.17 73.03 70.17 71.54 18,114,352 +1.37(+1.95%)
Jul 29, 2011 69.83 71.01 69.09 70.17 17,298,466 -0.60(-0.85%)
Jul 28, 2011 72.10 72.51 70.64 70.77 13,287,978 -1.21(-1.68%)
Jul 27, 2011 74.17 74.30 71.74 71.98 15,039,455 -2.74(-3.67%)
Jul 26, 2011 75.22 75.29 74.37 74.72 10,074,393 -0.33(-0.44%)
Jul 25, 2011 73.98 75.50 73.73 75.05 12,194,619 +0.36(+0.48%)
Jul 22, 2011 75.07 75.13 74.23 74.68 36,290,280 -4.58(-5.78%)
Jul 21, 2011 78.87 79.86 78.21 79.27 13,117,176 +0.92(+1.17%)
Jul 20, 2011 78.63 78.83 77.85 78.35 8,097,804 +0.48(+0.61%)
Jul 19, 2011 77.34 78.11 76.85 77.87 9,393,517 +1.31(+1.71%)
Jul 18, 2011 77.04 77.04 75.40 76.57 9,683,705 -0.78(-1.01%)
Jul 15, 2011 76.93 77.35 75.78 77.35 9,420,574 +1.26(+1.65%)
Jul 14, 2011 76.97 78.15 75.68 76.09 10,426,786 -0.75(-0.98%)
Jul 13, 2011 76.73 78.10 76.63 76.84 9,641,407 +1.21(+1.60%)
Jul 12, 2011 76.12 76.71 75.45 75.63 11,159,230 -0.87(-1.14%)
Jul 11, 2011 76.68 77.43 75.86 76.50 10,700,980 -1.59(-2.04%)
Jul 08, 2011 76.75 78.09 76.24 78.09 11,732,471 -0.86(-1.09%)
Jul 07, 2011 78.91 79.67 78.68 78.95 10,467,941 +1.10(+1.41%)
Jul 06, 2011 76.46 77.89 76.44 77.86 9,796,756 +1.17(+1.52%)
Jul 05, 2011 76.33 76.94 75.92 76.69 9,725,837 -0.13(-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.