Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 72.35 72.80 71.51 72.50 5,694,297 +0.66(+0.91%)
Feb 25, 2011 71.46 72.29 71.24 71.84 6,577,139 +1.01(+1.42%)
Feb 24, 2011 70.39 71.78 69.57 70.84 9,013,248 +0.39(+0.55%)
Feb 23, 2011 71.78 71.93 69.05 70.45 12,646,872 -1.40(-1.95%)
Feb 22, 2011 73.86 74.17 71.51 71.85 11,700,208 -2.71(-3.64%)
Feb 18, 2011 73.15 74.56 72.86 74.56 12,418,362 +1.76(+2.42%)
Feb 17, 2011 72.93 73.08 72.52 72.80 4,250,022 -0.13(-0.18%)
Feb 16, 2011 73.18 73.54 72.48 72.93 6,895,617 +0.39(+0.53%)
Feb 15, 2011 72.52 72.62 71.85 72.55 6,277,991 -0.18(-0.25%)
Feb 14, 2011 72.94 73.00 72.41 72.73 5,761,896 -0.20(-0.27%)
Feb 11, 2011 70.64 72.93 70.58 72.93 9,150,802 +2.07(+2.92%)
Feb 10, 2011 69.93 70.97 69.55 70.86 8,003,502 +0.57(+0.81%)
Feb 09, 2011 70.86 70.75 69.86 70.29 6,820,222 -0.58(-0.82%)
Feb 08, 2011 70.84 70.93 69.95 70.86 7,163,158 +0.10(+0.14%)
Feb 07, 2011 70.17 71.00 70.08 70.77 8,088,697 +0.62(+0.88%)
Feb 04, 2011 69.74 70.24 69.52 70.15 8,562,427 +0.46(+0.67%)
Feb 03, 2011 69.90 69.90 69.13 69.68 7,149,211 -0.11(-0.16%)
Feb 02, 2011 68.84 69.92 68.80 69.79 9,272,186 +0.76(+1.10%)
Feb 01, 2011 68.57 69.07 67.97 69.03 10,725,321 +0.70(+1.03%)
Jan 31, 2011 67.71 68.46 67.51 68.33 8,535,485 +0.94(+1.39%)
Jan 28, 2011 68.33 68.46 66.84 67.39 10,276,758 -0.67(-0.98%)
Jan 27, 2011 68.39 68.88 67.28 68.06 16,383,497 +0.62(+0.92%)
Jan 26, 2011 66.86 67.73 66.49 67.44 8,629,811 +0.96(+1.44%)
Jan 25, 2011 66.48 66.67 65.48 66.48 7,719,265 +0.09(+0.14%)
Jan 24, 2011 65.30 66.69 65.16 66.39 6,551,621 +1.06(+1.63%)
Jan 21, 2011 66.74 66.91 65.06 65.33 8,792,634 -0.61(-0.92%)
Jan 20, 2011 66.84 67.11 65.72 65.93 10,166,203 -1.36(-2.02%)
Jan 19, 2011 67.86 68.18 67.02 67.29 9,190,691 -0.49(-0.72%)
Jan 18, 2011 66.32 67.95 66.17 67.78 12,519,751 +1.87(+2.84%)
Jan 14, 2011 65.86 66.08 65.27 65.91 6,523,207 -0.09(-0.14%)
Jan 13, 2011 65.96 66.27 65.69 66.00 6,475,785 +0.46(+0.70%)
Jan 12, 2011 66.31 66.33 65.50 65.54 8,129,237 -0.32(-0.49%)
Jan 11, 2011 65.95 66.39 65.37 65.86 7,570,337 +0.39(+0.60%)
Jan 10, 2011 65.34 65.88 64.85 65.47 5,934,581 -0.24(-0.36%)
Jan 07, 2011 65.80 66.41 65.06 65.71 6,487,528 +0.13(+0.20%)
Jan 06, 2011 66.40 66.40 65.41 65.58 5,860,899 -0.69(-1.04%)
Jan 05, 2011 65.39 66.38 65.19 66.26 5,883,098 +0.57(+0.86%)
Jan 04, 2011 66.35 66.35 64.71 65.70 8,728,792 -0.31(-0.47%)
Jan 03, 2011 66.16 66.47 65.98 66.00 7,462,354 +0.34(+0.52%)
Dec 31, 2010 65.78 65.83 65.41 65.66 3,626,899 -0.15(-0.22%)
Dec 30, 2010 65.59 66.00 65.56 65.81 3,317,162 +0.06(+0.10%)
Dec 29, 2010 65.72 66.06 65.55 65.74 3,964,987 +0.06(+0.10%)
Dec 28, 2010 66.09 66.19 65.25 65.68 4,272,750 -0.27(-0.40%)
Dec 27, 2010 65.79 66.04 65.34 65.95 3,737,460 -0.27(-0.40%)
Dec 23, 2010 66.10 66.42 65.90 66.21 3,147,862 -0.08(-0.13%)
Dec 22, 2010 66.45 66.45 65.98 66.30 3,725,525 -0.04(-0.06%)
Dec 21, 2010 65.69 66.52 65.37 66.34 5,862,891 +0.93(+1.43%)
Dec 20, 2010 65.46 65.58 64.87 65.41 5,006,808 +0.50(+0.77%)
Dec 17, 2010 65.48 65.49 64.67 64.91 9,232,817 -0.43(-0.65%)
Dec 16, 2010 65.33 65.65 64.87 65.34 6,937,254 +0.06(+0.09%)
Dec 15, 2010 65.02 66.13 64.96 65.28 11,859,758 +0.72(+1.12%)
Dec 14, 2010 64.63 65.13 64.15 64.56 7,058,922 +0.32(+0.50%)
Dec 13, 2010 63.55 64.76 63.23 64.24 9,467,332 +1.18(+1.88%)
Dec 10, 2010 62.95 63.21 62.67 63.05 4,727,563 +0.19(+0.30%)
Dec 09, 2010 63.19 63.26 62.41 62.86 5,466,528 +0.04(+0.06%)
Dec 08, 2010 63.28 63.73 62.60 62.83 7,494,824 -0.51(-0.81%)
Dec 07, 2010 63.06 64.50 63.06 63.34 16,041,331 +0.87(+1.39%)
Dec 06, 2010 62.59 62.87 62.09 62.47 6,192,782 -0.19(-0.30%)
Dec 03, 2010 61.94 62.74 61.57 62.66 7,131,702 +0.53(+0.86%)
Dec 02, 2010 61.31 62.32 61.31 62.13 9,055,217 +0.82(+1.34%)
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.