Caterpillar (NY: CAT )

235.12 +2.82 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 53.90 55.69 53.74 54.18 14,367,971 -1.14(-2.06%)
Sep 29, 2011 56.42 56.71 53.71 55.32 13,983,362 +0.23(+0.41%)
Sep 28, 2011 57.33 58.08 54.95 55.09 12,783,627 -1.90(-3.33%)
Sep 27, 2011 58.15 58.59 56.59 56.99 14,736,310 +0.60(+1.07%)
Sep 26, 2011 54.82 56.50 53.74 56.39 13,650,110 +2.19(+4.05%)
Sep 23, 2011 53.89 55.40 53.58 54.20 16,498,211 -0.03(-0.05%)
Sep 22, 2011 55.98 56.18 53.27 54.23 28,545,534 -4.01(-6.88%)
Sep 21, 2011 60.99 61.19 58.18 58.23 22,430,110 -3.16(-5.14%)
Sep 20, 2011 62.84 62.94 61.27 61.39 12,259,685 -0.69(-1.11%)
Sep 19, 2011 61.58 62.49 60.41 62.08 12,178,376 -0.95(-1.51%)
Sep 16, 2011 64.18 64.18 62.53 63.03 14,296,780 -0.51(-0.81%)
Sep 15, 2011 63.58 64.35 62.94 63.55 11,306,645 +0.84(+1.35%)
Sep 14, 2011 62.82 63.81 60.56 62.70 14,473,442 +0.32(+0.51%)
Sep 13, 2011 61.53 63.29 61.18 62.39 13,357,755 +0.84(+1.37%)
Sep 12, 2011 60.12 61.74 59.62 61.54 14,775,591 -0.07(-0.11%)
Sep 09, 2011 63.13 63.29 61.01 61.61 15,911,676 -2.26(-3.54%)
Sep 08, 2011 64.07 65.29 63.40 63.87 13,536,782 -1.21(-1.86%)
Sep 07, 2011 64.43 65.09 63.41 65.08 12,698,949 +2.19(+3.49%)
Sep 06, 2011 60.35 63.12 60.25 62.89 11,780,884 +0.23(+0.37%)
Sep 02, 2011 62.56 63.62 61.91 62.65 16,288,138 -2.33(-3.58%)
Sep 01, 2011 66.91 68.08 64.78 64.98 14,569,303 -1.80(-2.69%)
Aug 31, 2011 67.33 68.84 65.96 66.78 17,255,664 +0.86(+1.30%)
Aug 30, 2011 64.57 66.68 64.10 65.92 13,425,447 +1.23(+1.91%)
Aug 29, 2011 63.92 64.98 63.36 64.68 10,416,383 +2.19(+3.51%)
Aug 26, 2011 60.31 63.04 59.47 62.49 12,889,536 +1.40(+2.29%)
Aug 25, 2011 63.28 63.74 60.76 61.09 11,181,173 -1.58(-2.52%)
Aug 24, 2011 61.08 62.90 60.32 62.67 13,815,432 +1.78(+2.92%)
Aug 23, 2011 59.10 60.90 58.56 60.89 15,938,864 +2.27(+3.87%)
Aug 22, 2011 60.86 60.93 58.38 58.62 12,876,518 -0.06(-0.10%)
Aug 19, 2011 60.11 62.37 58.57 58.68 18,729,326 -2.47(-4.03%)
Aug 18, 2011 61.97 62.23 59.80 61.15 22,884,960 -3.16(-4.92%)
Aug 17, 2011 66.12 66.63 63.95 64.31 14,472,641 -1.25(-1.91%)
Aug 16, 2011 66.06 66.31 64.96 65.56 14,739,644 -1.48(-2.21%)
Aug 15, 2011 67.11 68.10 66.54 67.05 14,254,122 +1.14(+1.74%)
Aug 12, 2011 66.82 67.00 65.17 65.90 15,622,063 +1.88(+2.93%)
Aug 11, 2011 62.48 65.15 61.59 64.02 19,293,322 +2.74(+4.48%)
Aug 10, 2011 63.63 63.99 61.19 61.28 20,884,342 -2.91(-4.54%)
Aug 09, 2011 63.27 64.28 59.32 64.19 27,900,654 +3.58(+5.91%)
Aug 08, 2011 63.27 64.69 60.35 60.61 29,012,570 -6.16(-9.22%)
Aug 05, 2011 67.60 67.88 63.46 66.77 31,072,110 +1.06(+1.61%)
Aug 04, 2011 69.27 69.50 65.67 65.71 25,404,964 -4.94(-6.99%)
Aug 03, 2011 71.85 72.12 68.64 70.65 23,043,958 -0.66(-0.93%)
Aug 02, 2011 73.05 74.52 71.27 71.31 16,429,001 -2.60(-3.51%)
Aug 01, 2011 72.49 75.45 72.50 73.91 17,533,520 +1.42(+1.95%)
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%)
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.