Caterpillar (NY: CAT )

376.20 -3.04 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 54.86 55.83 54.53 54.85 24,656 -0.92(-1.64%)
Sep 29, 2010 55.49 55.78 55.37 55.77 8,198 +0.22(+0.40%)
Sep 28, 2010 55.39 55.73 54.68 55.55 3,757 +0.09(+0.16%)
Sep 27, 2010 55.57 55.76 55.01 55.46 11,993,418 -0.13(-0.24%)
Sep 24, 2010 54.24 55.73 54.12 55.59 20,393,538 +2.42(+4.55%)
Sep 23, 2010 53.17 54.03 52.29 53.17 1,462 +0.06(+0.11%)
Sep 22, 2010 53.16 53.34 52.64 53.11 12,024,432 -0.15(-0.27%)
Sep 21, 2010 52.14 53.76 52.10 53.26 9,254 +1.14(+2.19%)
Sep 20, 2010 51.08 52.15 50.81 52.12 12,758,707 +1.09(+2.15%)
Sep 17, 2010 51.02 51.11 49.56 51.02 16,267,437 +0.73(+1.46%)
Sep 15, 2010 49.77 50.39 49.36 50.29 7,897,331 -0.10(-0.19%)
Sep 14, 2010 50.39 50.46 49.90 50.39 9,896 +0.02(+0.04%)
Sep 13, 2010 50.17 50.53 49.99 50.37 11,007,607 +0.68(+1.38%)
Sep 10, 2010 49.45 49.89 49.06 49.68 7,198,143 +0.43(+0.88%)
Sep 09, 2010 49.89 50.08 48.81 49.25 7,661,065 -0.07(-0.14%)
Sep 08, 2010 48.79 49.84 48.77 49.32 33,397 +0.73(+1.49%)
Sep 07, 2010 48.65 48.84 47.97 48.60 24,175 -0.26(-0.54%)
Sep 03, 2010 48.77 49.22 48.48 48.86 11,241,441 +1.07(+2.25%)
Sep 02, 2010 47.65 47.96 47.24 47.79 8,928 +0.26(+0.56%)
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.