Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caterpillar
(NY:
CAT
)
321.47
-4.89 (-1.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2011
52.39
54.12
52.22
52.66
14,783,728
-1.11(-2.06%)
Sep 29, 2011
54.83
55.11
52.20
53.76
14,387,991
+0.22(+0.41%)
Sep 28, 2011
55.72
56.45
53.40
53.54
13,153,539
-1.85(-3.33%)
Sep 27, 2011
56.52
56.95
55.00
55.39
15,162,726
+0.58(+1.07%)
Sep 26, 2011
53.28
54.91
52.23
54.81
14,045,095
+2.13(+4.05%)
Sep 23, 2011
52.37
53.84
52.07
52.67
16,975,610
-0.03(-0.05%)
Sep 22, 2011
54.41
54.60
51.78
52.70
29,371,538
-3.89(-6.88%)
Sep 21, 2011
59.27
59.47
56.55
56.60
23,079,156
-3.07(-5.14%)
Sep 20, 2011
61.07
61.17
59.55
59.66
12,614,436
-0.67(-1.11%)
Sep 19, 2011
59.85
60.73
58.71
60.33
12,530,774
-0.93(-1.51%)
Sep 16, 2011
62.37
62.37
60.77
61.26
14,710,478
-0.50(-0.81%)
Sep 15, 2011
61.80
62.54
61.17
61.76
11,633,819
+0.82(+1.35%)
Sep 14, 2011
61.05
62.02
58.86
60.94
14,892,251
+0.31(+0.51%)
Sep 13, 2011
59.80
61.51
59.46
60.63
13,744,281
+0.82(+1.37%)
Sep 12, 2011
58.43
60.01
57.94
59.81
15,203,144
-0.06(-0.11%)
Sep 09, 2011
61.35
61.51
59.29
59.88
16,372,103
-2.20(-3.54%)
Sep 08, 2011
62.27
63.46
61.62
62.07
13,928,488
-1.18(-1.86%)
Sep 07, 2011
62.62
63.26
61.63
63.25
13,066,411
+2.13(+3.49%)
Sep 06, 2011
58.65
61.35
58.56
61.12
12,121,780
+0.23(+0.37%)
Sep 02, 2011
60.80
61.83
60.17
60.89
16,759,458
-2.26(-3.58%)
Sep 01, 2011
65.03
66.17
62.96
63.15
14,990,886
-1.75(-2.69%)
Aug 31, 2011
65.43
66.91
64.11
64.90
17,754,982
+0.83(+1.30%)
Aug 30, 2011
62.76
64.80
62.30
64.06
13,813,932
+1.20(+1.91%)
Aug 29, 2011
62.12
63.15
61.58
62.86
10,717,795
+2.13(+3.51%)
Aug 26, 2011
58.61
61.27
57.80
60.73
13,262,513
+1.36(+2.29%)
Aug 25, 2011
61.50
61.94
59.05
59.37
11,504,717
-1.53(-2.52%)
Aug 24, 2011
59.36
61.13
58.62
60.90
14,215,201
+1.73(+2.92%)
Aug 23, 2011
57.44
59.19
56.91
59.18
16,400,077
+2.20(+3.87%)
Aug 22, 2011
59.15
59.22
56.74
56.97
13,249,119
-0.06(-0.10%)
Aug 19, 2011
58.42
60.62
56.92
57.03
19,271,286
-2.40(-4.03%)
Aug 18, 2011
60.23
60.48
58.12
59.43
23,547,170
-3.07(-4.92%)
Aug 17, 2011
64.26
64.75
62.15
62.50
14,891,427
-1.22(-1.91%)
Aug 16, 2011
64.20
64.45
63.13
63.72
15,166,156
-1.44(-2.21%)
Aug 15, 2011
65.22
66.18
64.67
65.16
14,666,586
+1.11(+1.74%)
Aug 12, 2011
64.94
65.11
63.34
64.05
16,074,110
+1.83(+2.93%)
Aug 11, 2011
60.72
63.32
59.86
62.22
19,851,602
+2.67(+4.48%)
Aug 10, 2011
61.84
62.19
59.47
59.56
21,488,660
-2.83(-4.54%)
Aug 09, 2011
61.50
62.47
57.65
62.39
28,707,998
+3.48(+5.91%)
Aug 08, 2011
61.50
62.87
58.66
58.91
29,852,090
-5.98(-9.22%)
Aug 05, 2011
65.70
65.97
61.67
64.89
31,971,226
+1.03(+1.61%)
Aug 04, 2011
67.32
67.54
63.83
63.86
26,140,092
-4.80(-6.99%)
Aug 03, 2011
69.83
70.10
66.71
68.66
23,710,768
-0.64(-0.93%)
Aug 02, 2011
70.99
72.42
69.26
69.30
16,904,398
-2.52(-3.51%)
Aug 01, 2011
70.45
73.33
70.46
71.83
18,040,878
+1.38(+1.95%)
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
.