Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 72.96 73.38 72.04 72.38 10,204,911 -0.24(-0.33%)
May 23, 2011 72.21 73.06 71.54 72.62 14,166,354 -1.74(-2.34%)
May 20, 2011 75.01 75.19 73.84 74.36 12,146,692 -0.69(-0.92%)
May 19, 2011 75.99 76.17 74.77 75.05 12,089,687 +0.04(+0.05%)
May 18, 2011 73.31 75.19 72.54 75.02 13,253,175 +2.26(+3.11%)
May 17, 2011 74.90 75.00 72.32 72.76 26,927,244 -2.86(-3.78%)
May 16, 2011 75.46 77.17 74.89 75.62 11,631,995 -0.17(-0.23%)
May 13, 2011 78.02 78.12 75.57 75.79 12,982,319 -1.64(-2.12%)
May 12, 2011 77.83 78.12 76.26 77.43 12,974,643 -0.96(-1.23%)
May 11, 2011 80.07 80.08 77.69 78.39 13,569,873 -2.06(-2.56%)
May 10, 2011 80.37 80.52 79.73 80.45 6,911,402 +0.86(+1.08%)
May 09, 2011 78.97 80.17 78.67 79.59 7,121,883 +0.94(+1.20%)
May 06, 2011 79.49 80.33 78.52 78.64 11,214,408 +0.68(+0.87%)
May 05, 2011 78.46 79.44 77.25 77.97 12,321,292 -0.98(-1.25%)
May 04, 2011 80.70 81.19 78.36 78.95 12,584,437 -1.78(-2.21%)
May 03, 2011 81.34 81.52 80.35 80.73 8,817,543 -0.78(-0.96%)
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.