Indicators

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

Month:

Year:

Range:

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.