Caterpillar (NY: CAT )

234.14 -1.99 (-0.84%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 83.46 83.59 83.35 83.57 10,435,662 -0.76(-0.90%)
Apr 29, 2011 84.32 84.94 83.69 84.33 16,145,830 +2.02(+2.46%)
Apr 28, 2011 82.04 82.35 81.36 82.31 8,571,933 +0.02(+0.03%)
Apr 27, 2011 82.32 82.35 80.19 82.28 8,308,933 +0.49(+0.60%)
Apr 26, 2011 80.49 81.99 80.27 81.80 9,130,810 +2.26(+2.84%)
Apr 25, 2011 79.36 79.91 78.88 79.54 5,075,425 -0.42(-0.52%)
Apr 21, 2011 79.65 80.01 79.22 79.95 5,558,198 +0.83(+1.05%)
Apr 20, 2011 78.87 79.28 78.45 79.12 7,293,580 +1.91(+2.48%)
Apr 19, 2011 76.54 77.44 76.14 77.21 9,830,743 +1.60(+2.12%)
Apr 18, 2011 76.83 76.94 74.34 75.61 15,731,069 -2.41(-3.09%)
Apr 15, 2011 78.65 78.67 77.72 78.01 7,312,927 -0.27(-0.34%)
Apr 14, 2011 77.73 78.42 76.66 78.28 7,932,723 -0.04(-0.05%)
Apr 13, 2011 78.41 78.57 77.41 78.32 8,019,062 +0.77(+0.99%)
Apr 12, 2011 79.03 79.33 77.38 77.55 12,020,165 -1.82(-2.29%)
Apr 11, 2011 80.06 80.26 78.82 79.37 6,877,894 -0.55(-0.68%)
Apr 08, 2011 80.44 80.77 79.23 79.91 7,423,418 -0.02(-0.03%)
Apr 07, 2011 80.57 80.70 79.37 79.94 11,559,533 -0.84(-1.04%)
Apr 06, 2011 82.12 82.45 80.67 80.77 7,854,978 -0.95(-1.17%)
Apr 05, 2011 82.21 82.34 81.43 81.73 7,354,419 -0.78(-0.94%)
Apr 04, 2011 82.77 82.90 81.89 82.50 5,339,455 +0.19(+0.23%)
Apr 01, 2011 81.57 82.66 81.35 82.31 8,374,428 +1.29(+1.59%)
Mar 31, 2011 80.64 81.49 80.64 81.03 7,103,386 -0.13(-0.16%)
Mar 30, 2011 81.16 81.16 81.16 81.16 7,721,508 +0.72(+0.90%)
Mar 29, 2011 79.78 80.62 79.03 80.44 7,933,880 +0.83(+1.04%)
Mar 28, 2011 79.71 80.40 79.60 79.61 7,484,940 +0.23(+0.28%)
Mar 25, 2011 79.13 80.15 79.10 79.38 10,529,433 +0.52(+0.66%)
Mar 24, 2011 78.52 79.24 77.83 78.86 11,482,278 +1.17(+1.51%)
Mar 23, 2011 77.19 78.37 76.87 77.69 9,752,400 -0.02(-0.03%)
Mar 22, 2011 77.91 78.21 77.16 77.71 9,640,564 -0.58(-0.74%)
Mar 21, 2011 78.22 78.32 77.72 78.29 10,567,526 +1.84(+2.41%)
Mar 18, 2011 76.40 76.87 76.16 76.45 15,827,299 +1.41(+1.88%)
Mar 17, 2011 74.14 75.18 73.70 75.04 13,544,449 +1.98(+2.71%)
Mar 16, 2011 74.00 74.67 72.07 73.06 17,934,516 -0.25(-0.35%)
Mar 15, 2011 72.68 73.77 72.58 73.31 16,148,898 -0.98(-1.32%)
Mar 14, 2011 74.65 74.65 73.05 74.30 10,976,244 +1.51(+2.08%)
Mar 11, 2011 71.12 73.13 70.59 72.78 11,235,305 +1.19(+1.66%)
Mar 10, 2011 73.17 73.31 71.39 71.60 16,248,782 -2.89(-3.88%)
Mar 09, 2011 75.38 75.38 74.08 74.48 8,796,370 -1.29(-1.70%)
Mar 08, 2011 74.14 76.01 73.63 75.77 8,474,042 +1.46(+1.96%)
Mar 07, 2011 75.26 75.82 73.53 74.32 8,248,692 -0.66(-0.88%)
Mar 04, 2011 75.86 75.82 74.24 74.98 7,810,641 -0.88(-1.16%)
Mar 03, 2011 74.18 75.99 74.16 75.86 10,213,458 +2.39(+3.25%)
Mar 02, 2011 72.66 74.31 72.35 73.47 7,448,292 +0.81(+1.11%)
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.