Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 81.62 82.22 81.00 81.63 16,680,694 +1.96(+2.46%)
Apr 28, 2011 79.41 79.71 78.76 79.67 8,855,896 +0.02(+0.03%)
Apr 27, 2011 79.68 79.71 77.62 79.65 8,584,184 +0.47(+0.60%)
Apr 26, 2011 77.91 79.36 77.69 79.17 9,433,287 +2.19(+2.84%)
Apr 25, 2011 76.82 77.35 76.35 76.99 5,243,559 -0.40(-0.52%)
Apr 21, 2011 77.09 77.45 76.68 77.39 5,742,325 +0.81(+1.05%)
Apr 20, 2011 76.34 76.74 75.93 76.58 7,535,195 +1.85(+2.48%)
Apr 19, 2011 74.08 74.96 73.70 74.73 10,156,406 +1.55(+2.12%)
Apr 18, 2011 74.36 74.48 71.96 73.18 16,252,192 -2.33(-3.09%)
Apr 15, 2011 76.13 76.15 75.22 75.51 7,555,182 -0.26(-0.34%)
Apr 14, 2011 75.24 75.91 74.20 75.77 8,195,510 -0.04(-0.05%)
Apr 13, 2011 75.90 76.05 74.93 75.81 8,284,710 +0.75(+0.99%)
Apr 12, 2011 76.50 76.79 74.90 75.06 12,418,357 -1.76(-2.29%)
Apr 11, 2011 77.49 77.69 76.29 76.82 7,105,738 -0.53(-0.68%)
Apr 08, 2011 77.86 78.18 76.69 77.35 7,669,334 -0.02(-0.03%)
Apr 07, 2011 77.98 78.11 76.83 77.37 11,942,466 -0.81(-1.04%)
Apr 06, 2011 79.49 79.80 78.08 78.18 8,115,190 -0.92(-1.17%)
Apr 05, 2011 79.57 79.70 78.82 79.10 7,598,049 -0.75(-0.94%)
Apr 04, 2011 80.12 80.25 79.26 79.86 5,516,335 +0.18(+0.23%)
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.