Indicators

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	70.12	71.29	69.38	70.45	17,228,302	-0.61(-0.85%)
Jul 28, 2011	72.39	72.81	70.92	71.06	13,234,081	-1.21(-1.68%)
Jul 27, 2011	74.47	74.60	72.03	72.27	14,978,454	-2.75(-3.67%)
Jul 26, 2011	75.53	75.59	74.67	75.02	10,033,531	-0.33(-0.44%)
Jul 25, 2011	74.28	75.81	74.03	75.35	12,145,156	+0.36(+0.49%)
Jul 22, 2011	75.38	75.44	74.53	74.99	36,143,084	-4.60(-5.78%)
Jul 21, 2011	79.20	80.18	78.53	79.59	13,063,971	+0.92(+1.17%)
Jul 20, 2011	78.95	79.15	78.17	78.67	8,064,959	+0.48(+0.61%)
Jul 19, 2011	77.66	78.43	77.16	78.19	9,355,416	+1.31(+1.71%)
Jul 18, 2011	77.35	77.36	75.71	76.88	9,644,427	-0.78(-1.01%)
Jul 15, 2011	77.24	77.66	76.09	77.66	9,382,365	+1.26(+1.65%)
Jul 14, 2011	77.29	78.47	75.99	76.40	10,384,495	-0.75(-0.98%)
Jul 13, 2011	77.04	78.42	76.94	77.15	9,602,302	+1.21(+1.60%)
Jul 12, 2011	76.43	77.02	75.75	75.94	11,113,968	-0.87(-1.14%)
Jul 11, 2011	76.99	77.75	76.16	76.81	10,657,577	-1.60(-2.04%)
Jul 08, 2011	77.07	78.41	76.55	78.41	11,684,884	-0.87(-1.09%)
Jul 07, 2011	79.23	80.00	79.00	79.27	10,425,484	+1.10(+1.41%)
Jul 06, 2011	76.78	78.20	76.75	78.17	9,757,020	+1.17(+1.52%)
Jul 05, 2011	76.64	77.25	76.23	77.00	9,686,389	-0.13(-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.