Caterpillar (NY: CAT )

167.76 +5.32 (+3.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 91.19 91.42 90.58 90.60 3,279,845 +0.02(+0.02%)
Dec 29, 2011 89.46 90.86 89.46 90.58 3,556,758 +1.21(+1.35%)
Dec 28, 2011 91.76 91.80 89.17 89.37 5,238,521 -2.18(-2.38%)
Dec 27, 2011 91.70 92.38 91.51 91.55 3,163,776 -0.70(-0.76%)
Dec 23, 2011 92.20 92.42 91.65 92.25 3,369,016 +0.62(+0.68%)
Dec 21, 2011 91.78 92.01 89.90 91.63 7,166,439 -0.10(-0.11%)
Dec 20, 2011 89.26 91.90 89.23 91.73 7,833,068 +4.48(+5.13%)
Dec 19, 2011 88.09 89.72 86.94 87.25 7,919,094 +0.05(+0.06%)
Dec 16, 2011 88.82 89.51 87.20 87.20 11,560,727 -0.50(-0.57%)
Dec 15, 2011 88.79 88.88 87.09 87.70 7,641,621 +0.70(+0.80%)
Dec 14, 2011 89.59 89.80 86.29 87.00 13,564,241 -3.98(-4.37%)
Dec 13, 2011 94.04 94.68 90.10 90.98 8,462,575 -2.26(-2.42%)
Dec 12, 2011 94.36 94.50 92.31 93.24 6,326,670 -2.73(-2.84%)
Dec 09, 2011 93.63 96.29 93.44 95.97 7,140,880 +3.05(+3.28%)
Dec 08, 2011 94.34 95.53 92.60 92.92 7,840,671 -1.97(-2.08%)
Dec 07, 2011 94.98 95.28 93.80 94.89 8,145,839 -1.07(-1.12%)
Dec 06, 2011 96.62 96.93 94.89 95.96 6,443,176 -0.89(-0.92%)
Dec 05, 2011 97.73 97.97 96.33 96.85 7,484,784 +0.56(+0.58%)
Dec 02, 2011 97.75 98.00 96.01 96.29 7,899,098 -0.53(-0.55%)
Dec 01, 2011 97.23 98.00 95.76 96.82 7,491,746 -1.06(-1.08%)
Nov 30, 2011 94.65 97.91 94.65 97.88 13,063,136 +7.34(+8.11%)
Nov 29, 2011 91.64 91.82 90.45 90.54 6,054,481 -0.94(-1.03%)
Nov 28, 2011 90.35 91.89 89.99 91.48 8,338,588 +4.76(+5.49%)
Nov 25, 2011 87.30 88.40 86.63 86.72 3,078,679 -1.04(-1.19%)
Nov 23, 2011 89.39 89.60 87.43 87.76 7,644,740 -2.23(-2.48%)
Nov 22, 2011 90.80 91.22 88.58 89.99 7,490,415 -1.13(-1.24%)
Nov 21, 2011 92.07 92.10 89.47 91.12 9,852,157 -2.81(-2.99%)
Nov 18, 2011 94.54 94.79 93.15 93.93 6,066,132 +0.12(+0.13%)
Nov 17, 2011 95.70 96.06 92.80 93.81 10,083,982 -1.94(-2.03%)
Nov 16, 2011 96.24 98.20 95.60 95.75 8,117,491 -1.32(-1.36%)
Nov 15, 2011 96.21 97.74 95.80 97.07 8,760,623 +0.54(+0.56%)
Nov 14, 2011 97.47 98.07 95.88 96.53 8,582,306 +0.40(+0.42%)
Nov 11, 2011 93.57 96.20 93.37 96.13 9,819,760 +3.93(+4.26%)
Nov 10, 2011 92.98 93.40 91.20 92.20 7,322,985 +0.56(+0.61%)
Nov 09, 2011 93.50 93.98 91.15 91.64 11,207,749 -4.25(-4.43%)
Nov 08, 2011 95.96 96.00 93.94 95.89 7,316,575 +0.89(+0.94%)
Nov 07, 2011 95.60 96.25 93.39 95.00 7,283,729 -0.74(-0.77%)
Nov 04, 2011 95.30 95.99 93.80 95.74 6,820,422 -0.26(-0.27%)
Nov 03, 2011 95.46 96.35 93.87 96.00 11,158,747 +2.06(+2.19%)
Nov 02, 2011 93.03 94.24 92.20 93.94 9,302,947 +2.31(+2.52%)
Nov 01, 2011 90.00 93.00 89.00 91.63 13,543,616 -2.83(-3.00%)
Oct 31, 2011 95.04 95.63 93.85 94.46 9,271,988 -2.39(-2.47%)
Oct 28, 2011 95.70 97.95 95.65 96.85 8,700,627 +0.52(+0.54%)
Oct 27, 2011 95.00 97.72 94.61 96.33 13,860,800 +4.76(+5.20%)
Oct 26, 2011 91.82 92.25 90.02 91.57 9,747,669 +1.68(+1.87%)
Oct 25, 2011 91.36 92.49 89.02 89.89 10,709,326 -1.88(-2.05%)
Oct 24, 2011 91.76 92.90 90.80 91.77 16,369,977 +4.38(+5.01%)
Oct 21, 2011 85.42 87.50 85.30 87.39 11,482,819 +3.13(+3.71%)
Oct 20, 2011 83.90 85.00 82.50 84.26 9,446,435 +0.70(+0.84%)
Oct 19, 2011 84.67 85.42 83.07 83.56 8,726,193 -1.16(-1.37%)
Oct 18, 2011 81.45 85.57 80.76 84.72 13,574,301 +3.20(+3.93%)
Oct 17, 2011 84.83 85.38 81.33 81.52 10,196,387 -2.57(-3.06%)
Oct 14, 2011 82.85 84.23 82.39 84.09 7,356,927 +2.65(+3.25%)
Oct 13, 2011 81.22 81.91 80.34 81.44 7,952,407 -0.26(-0.32%)
Oct 12, 2011 82.01 82.80 81.06 81.70 10,423,163 +1.04(+1.29%)
Oct 11, 2011 78.08 81.14 78.08 80.66 17,847,072 +1.53(+1.93%)
Oct 10, 2011 77.27 79.75 77.20 79.13 10,302,164 +3.61(+4.78%)
Oct 07, 2011 77.77 77.79 74.70 75.52 14,025,440 -1.57(-2.04%)
Oct 06, 2011 75.96 77.19 75.82 77.09 15,808,105 +2.83(+3.81%)
Oct 05, 2011 72.84 74.61 71.49 74.26 9,671,919 +1.72(+2.37%)
Oct 04, 2011 68.75 72.76 67.54 72.54 14,728,005 +1.99(+2.82%)
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.