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 (%)
Jul 29, 2011 72.15 73.36 71.38 72.49 16,743,796 -0.62(-0.85%)
Jul 28, 2011 74.49 74.91 72.98 73.12 12,861,904 -1.25(-1.68%)
Jul 27, 2011 76.63 76.76 74.11 74.36 14,557,220 -2.83(-3.67%)
Jul 26, 2011 77.72 77.78 76.83 77.19 9,751,361 -0.34(-0.44%)
Jul 25, 2011 76.43 78.00 76.17 77.53 11,803,602 +0.37(+0.49%)
Jul 22, 2011 77.56 77.62 76.69 77.16 35,126,644 -4.73(-5.78%)
Jul 21, 2011 81.49 82.50 80.81 81.89 12,696,578 +0.95(+1.17%)
Jul 20, 2011 81.24 81.44 80.43 80.94 7,838,151 +0.49(+0.61%)
Jul 19, 2011 79.90 80.70 79.40 80.45 9,092,317 +1.35(+1.71%)
Jul 18, 2011 79.59 79.59 77.90 79.10 9,373,200 -0.81(-1.01%)
Jul 15, 2011 79.48 79.91 78.29 79.91 9,118,505 +1.30(+1.65%)
Jul 14, 2011 79.52 80.74 78.19 78.61 10,092,453 -0.77(-0.98%)
Jul 13, 2011 79.27 80.68 79.16 79.38 9,332,257 +1.25(+1.60%)
Jul 12, 2011 78.65 79.25 77.94 78.13 10,801,411 -0.90(-1.14%)
Jul 11, 2011 79.22 80.00 78.37 79.03 10,357,855 -1.64(-2.04%)
Jul 08, 2011 79.30 80.68 78.77 80.68 11,356,271 -0.89(-1.09%)
Jul 07, 2011 81.52 82.31 81.29 81.57 10,132,289 +1.13(+1.41%)
Jul 06, 2011 79.00 80.47 78.97 80.44 9,482,624 +1.21(+1.52%)
Jul 05, 2011 78.86 79.49 78.43 79.23 9,413,979 -0.14(-0.17%)
Jul 01, 2011 77.56 79.77 77.27 79.37 12,527,209 +1.58(+2.03%)
Jun 30, 2011 75.53 78.13 75.50 77.79 14,504,258 +2.27(+3.00%)
Jun 29, 2011 76.32 76.35 74.82 75.53 11,825,969 -0.35(-0.46%)
Jun 28, 2011 74.12 76.04 74.09 75.88 10,789,094 +2.22(+3.02%)
Jun 27, 2011 73.04 74.17 72.39 73.66 7,688,012 +0.58(+0.79%)
Jun 24, 2011 73.84 73.87 72.66 73.08 11,628,174 -0.39(-0.54%)
Jun 23, 2011 71.54 73.55 70.84 73.47 14,563,119 +0.29(+0.40%)
Jun 22, 2011 73.93 74.90 73.12 73.18 10,194,727 -0.91(-1.22%)
Jun 21, 2011 72.65 74.50 72.38 74.09 13,190,080 +2.35(+3.27%)
Jun 20, 2011 71.32 71.88 71.19 71.74 10,243,069 +1.63(+2.32%)
Jun 17, 2011 70.48 70.83 69.64 70.11 11,381,922 +0.36(+0.51%)
Jun 16, 2011 69.70 70.78 68.84 69.75 12,161,506 -0.14(-0.20%)
Jun 15, 2011 70.57 71.14 69.79 69.89 11,144,828 -1.61(-2.26%)
Jun 14, 2011 70.77 71.94 70.24 71.51 11,604,706 +1.77(+2.54%)
Jun 13, 2011 70.83 71.27 69.21 69.74 13,366,841 -0.99(-1.39%)
Jun 10, 2011 72.19 72.27 70.45 70.73 13,151,679 -1.80(-2.49%)
Jun 09, 2011 71.82 72.86 71.77 72.53 8,439,123 +0.89(+1.24%)
Jun 08, 2011 72.49 72.97 71.44 71.64 13,357,765 -1.34(-1.84%)
Jun 07, 2011 73.98 74.06 72.93 72.98 9,279,600 +0.01(+0.02%)
Jun 06, 2011 73.25 74.25 72.68 72.97 11,075,228 -0.91(-1.23%)
Jun 03, 2011 73.43 74.89 72.45 73.87 13,015,806 -0.33(-0.44%)
May 24, 2011 74.80 75.23 73.85 74.20 9,954,072 -0.25(-0.33%)
May 23, 2011 74.03 74.90 73.34 74.45 13,818,142 -1.78(-2.34%)
May 20, 2011 76.90 77.09 75.70 76.23 11,848,124 -0.71(-0.92%)
May 19, 2011 77.90 78.09 76.66 76.94 11,792,520 +0.04(+0.05%)
May 18, 2011 75.15 77.09 74.37 76.91 12,927,410 +2.32(+3.11%)
May 17, 2011 76.78 76.89 74.14 74.59 26,265,368 -2.93(-3.78%)
May 16, 2011 77.36 79.11 76.78 77.52 11,346,078 -0.18(-0.23%)
May 13, 2011 79.99 80.09 77.47 77.70 12,663,211 -1.68(-2.12%)
May 12, 2011 79.79 80.09 78.19 79.38 12,655,723 -0.99(-1.23%)
May 11, 2011 82.09 82.09 79.65 80.36 13,236,323 -2.11(-2.56%)
May 10, 2011 82.39 82.55 81.74 82.47 6,741,519 +0.88(+1.08%)
May 09, 2011 80.96 82.19 80.65 81.59 6,946,826 +0.96(+1.20%)
May 06, 2011 81.49 82.36 80.50 80.63 10,938,756 +0.69(+0.87%)
May 05, 2011 80.44 81.44 79.20 79.93 12,018,432 -1.01(-1.25%)
May 04, 2011 82.73 83.23 80.33 80.94 12,275,110 -1.83(-2.21%)
May 03, 2011 83.39 83.58 82.38 82.77 8,600,806 -0.80(-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.