Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 69.95 70.73 69.75 70.59 8,261,797 +0.97(+1.39%)
Jan 28, 2011 70.59 70.73 69.06 69.62 9,947,236 -0.69(-0.98%)
Jan 27, 2011 70.66 71.16 69.51 70.32 15,858,164 +0.64(+0.92%)
Jan 26, 2011 69.08 69.97 68.69 69.67 8,353,098 +0.99(+1.44%)
Jan 25, 2011 68.69 68.87 67.65 68.69 7,471,749 +0.09(+0.14%)
Jan 24, 2011 67.46 68.90 67.32 68.59 6,341,545 +1.10(+1.63%)
Jan 21, 2011 68.95 69.13 67.22 67.49 8,510,700 -0.63(-0.92%)
Jan 20, 2011 69.06 69.33 67.90 68.12 9,840,226 -1.40(-2.02%)
Jan 19, 2011 70.10 70.44 69.24 69.52 8,895,994 -0.50(-0.72%)
Jan 18, 2011 68.52 70.20 68.36 70.02 12,118,308 +1.94(+2.84%)
Jan 14, 2011 68.04 68.27 67.44 68.09 6,314,043 -0.09(-0.14%)
Jan 13, 2011 68.15 68.47 67.86 68.18 6,268,142 +0.47(+0.70%)
Jan 12, 2011 68.51 68.53 67.67 67.71 7,868,576 -0.33(-0.49%)
Jan 11, 2011 68.14 68.59 67.54 68.05 7,327,597 +0.41(+0.60%)
Jan 10, 2011 67.51 68.06 67.00 67.64 5,744,290 -0.25(-0.36%)
Jan 07, 2011 67.98 68.61 67.21 67.89 6,279,508 +0.14(+0.20%)
Jan 06, 2011 68.60 68.60 67.57 67.75 5,672,972 -0.71(-1.04%)
Jan 05, 2011 67.55 68.58 67.35 68.46 5,694,458 +0.59(+0.86%)
Jan 04, 2011 68.54 68.54 66.85 67.87 8,448,907 -0.32(-0.47%)
Jan 03, 2011 68.36 68.67 68.16 68.19 7,223,077 +0.35(+0.52%)
Dec 31, 2010 67.96 68.01 67.58 67.84 3,510,603 -0.15(-0.22%)
Dec 30, 2010 67.76 68.18 67.73 67.99 3,210,798 +0.07(+0.10%)
Dec 29, 2010 67.90 68.24 67.72 67.92 3,837,851 +0.07(+0.10%)
Dec 28, 2010 68.28 68.39 67.41 67.86 4,135,746 -0.28(-0.40%)
Dec 27, 2010 67.97 68.23 67.51 68.13 3,617,620 -0.28(-0.40%)
Dec 23, 2010 68.29 68.62 68.08 68.41 3,046,927 -0.09(-0.13%)
Dec 22, 2010 68.65 68.65 68.16 68.49 3,606,068 -0.04(-0.06%)
Dec 21, 2010 67.86 68.73 67.53 68.54 5,674,899 +0.96(+1.43%)
Dec 20, 2010 67.63 67.76 67.02 67.57 4,846,267 +0.51(+0.77%)
Dec 17, 2010 67.65 67.66 66.81 67.06 8,936,770 -0.44(-0.65%)
Dec 16, 2010 67.49 67.83 67.02 67.50 6,714,813 +0.06(+0.09%)
Dec 15, 2010 67.18 68.32 67.11 67.44 11,479,480 +0.75(+1.12%)
Dec 14, 2010 66.77 67.29 66.28 66.70 6,832,580 +0.33(+0.50%)
Dec 13, 2010 65.66 66.90 65.33 66.36 9,163,765 +1.22(+1.88%)
Dec 10, 2010 65.03 65.30 64.74 65.14 4,575,975 +0.20(+0.30%)
Dec 09, 2010 65.28 65.36 64.47 64.95 5,291,245 +0.04(+0.06%)
Dec 08, 2010 65.37 65.84 64.67 64.91 7,254,506 -0.53(-0.81%)
Dec 07, 2010 65.15 66.63 65.15 65.44 15,526,971 +0.90(+1.39%)
Dec 06, 2010 64.66 64.95 64.15 64.54 5,994,212 -0.20(-0.30%)
Dec 03, 2010 64.00 64.81 63.61 64.74 6,903,026 +0.55(+0.86%)
Dec 02, 2010 63.34 64.38 63.34 64.18 8,764,865 +0.85(+1.34%)
Dec 01, 2010 61.58 63.59 61.56 63.34 12,196,056 +2.06(+3.37%)
Nov 30, 2010 59.99 61.51 59.94 61.27 10,733,939 +0.67(+1.11%)
Nov 29, 2010 60.63 60.76 59.79 60.60 7,021,797 -0.33(-0.55%)
Nov 26, 2010 60.72 61.02 60.44 60.93 3,481,442 -0.41(-0.66%)
Nov 24, 2010 60.30 61.34 61.34 61.34 8,120,566 +1.64(+2.74%)
Nov 23, 2010 60.32 60.39 59.40 59.70 7,921,097 -1.14(-1.87%)
Nov 22, 2010 60.75 61.09 59.96 60.84 8,821,461 +0.02(+0.04%)
Nov 19, 2010 60.18 60.82 59.76 60.82 7,928,162 +0.62(+1.03%)
Nov 18, 2010 59.75 60.43 59.59 60.19 9,174,823 +1.41(+2.39%)
Nov 17, 2010 58.35 58.99 57.95 58.79 7,471,361 +0.58(+1.00%)
Nov 16, 2010 59.30 59.52 57.72 58.21 17,296,520 -1.05(-1.77%)
Nov 15, 2010 57.86 60.53 57.80 59.26 21,795,136 +0.56(+0.96%)
Nov 12, 2010 59.27 59.77 57.97 58.69 8,500,744 -1.01(-1.70%)
Nov 11, 2010 59.19 59.87 59.04 59.71 6,911,745 -0.01(-0.02%)
Nov 10, 2010 59.51 60.00 58.88 59.72 8,215,075 +0.40(+0.67%)
Nov 09, 2010 60.26 60.45 58.96 59.33 8,324,102 -0.88(-1.46%)
Nov 08, 2010 60.30 60.51 59.68 60.20 5,914,585 -0.30(-0.50%)
Nov 05, 2010 60.30 60.72 60.06 60.51 8,671,417 +0.26(+0.43%)
Nov 04, 2010 58.54 60.32 58.49 60.24 18,009,752 +2.39(+4.13%)
Nov 03, 2010 57.81 57.91 56.89 57.85 7,975,822 +0.09(+0.16%)
Nov 02, 2010 57.93 58.25 57.59 57.76 6,815,729 +0.35(+0.61%)
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.