CAT: Caterpillar Inc. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 97.0142

CLOSE 96.8601

Low

LOW 67.54

High

HIGH 116.55

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	94.38	94.81	94.11	94.15
01/04/2011	94.64	94.64	92.3	93.71
01/05/2011	93.27	94.69	92.99	94.52
01/06/2011	94.71	94.71	93.3	93.54
01/07/2011	93.86	94.73	92.8	93.73
01/10/2011	93.21	93.97	92.51	93.39
01/11/2011	94.08	94.7	93.25	93.95
01/12/2011	94.59	94.62	93.43	93.49
01/13/2011	94.09	94.53	93.7	94.14
01/14/2011	93.94	94.26	93.11	94.01
01/18/2011	94.16	96.47	93.94	96.23
01/19/2011	96.34	96.8	95.15	95.54
01/20/2011	94.9	95.28	93.31	93.61
01/21/2011	94.75	95	92.37	92.75
01/24/2011	92.71	94.69	92.51	94.57
01/25/2011	94.39	94.65	92.97	94.39
01/26/2011	94.93	96.16	94.4	95.75
01/27/2011	97.1	97.79	95.52	96.63
01/28/2011	97.01	97.2	94.9	95.68
01/31/2011	96.13	97.2	95.85	97.01
02/01/2011	97.35	98.06	96.5	98.01
02/02/2011	97.74	99.27	97.68	99.09
02/03/2011	99.24	99.24	98.15	98.93
02/04/2011	99.01	99.72	98.7	99.59
02/07/2011	99.62	100.81	99.49	100.47
02/08/2011	100.57	100.7	99.31	100.61
02/09/2011	100.11	100.45	99.19	99.79
02/10/2011	99.28	100.76	98.75	100.6
02/11/2011	100.29	103.55	100.2	103.54
02/14/2011	103.56	103.64	102.8	103.26
02/15/2011	102.96	103.11	102.01	103
02/16/2011	103.9	104.41	102.91	103.55
02/17/2011	103.32	103.76	102.96	103.36
02/18/2011	103.86	105.86	103.45	105.86
02/22/2011	104.86	105.3	101.53	102.01
02/23/2011	101.91	102.13	98.04	100.02
02/24/2011	99.93	101.91	98.77	100.57
02/25/2011	101.45	102.64	101.14	102
02/28/2011	102.72	103.36	101.53	102.93
03/01/2011	103.37	103.64	99.35	99.86
03/02/2011	99.85	102.12	99.43	100.97
03/03/2011	101.94	104.43	101.92	104.25
03/04/2011	104.01	104.2	102.02	103.04
03/07/2011	103.42	104.2	101.05	102.13
03/08/2011	101.89	104.45	101.18	104.13
03/09/2011	103.59	103.59	101.8	102.36
03/10/2011	100.55	100.75	98.1	98.39
03/11/2011	97.74	100.5	97.01	100.02
03/14/2011	102.59	102.59	100.38	102.1
03/15/2011	99.02	101.38	98.55	100.75
03/16/2011	101.7	102.61	99.04	100.4
03/17/2011	101.89	103.31	101.28	103.12
03/18/2011	104.99	105.64	104.66	105.06
03/21/2011	106.9	107.68	106.62	107.59
03/22/2011	107.06	107.48	106.03	106.79
03/23/2011	106.08	107.7	105.64	106.76
03/24/2011	107.9	108.9	106.95	108.37
03/25/2011	108.75	110.15	108.7	109.09
03/28/2011	109.54	110.49	109.39	109.4
03/29/2011	109.64	110.79	108.61	110.54
03/30/2011	111.71	111.72	110.55	111.53
03/31/2011	110.82	111.98	110.82	111.35
04/01/2011	112.09	113.59	111.8	113.12
04/04/2011	113.75	113.93	112.53	113.38
04/05/2011	112.97	113.16	111.91	112.31
04/06/2011	112.85	113.3	110.86	111
04/07/2011	110.72	110.9	109.08	109.85
04/08/2011	110.54	111	108.88	109.82
04/11/2011	110.02	110.3	108.32	109.07
04/12/2011	108.61	109.02	106.34	106.57
04/13/2011	107.76	107.97	106.38	107.63
04/14/2011	106.82	107.77	105.35	107.58
04/15/2011	108.08	108.11	106.8	107.21
04/18/2011	105.58	105.74	102.16	103.9
04/19/2011	105.18	106.42	104.64	106.1
04/20/2011	107.94	108.5	107.36	108.28
04/21/2011	109	109.5	108.41	109.42
04/25/2011	109.24	109.48	107.95	108.85
04/26/2011	110.15	112.2	109.85	111.94
04/27/2011	112.66	112.7	109.75	112.61
04/28/2011	112.28	112.7	111.35	112.64
04/29/2011	115.4	116.25	114.53	115.41
05/02/2011	116.24	116.55	113.92	114.37
05/03/2011	114.12	114.38	112.74	113.27
05/04/2011	113.22	113.91	109.94	110.77
05/05/2011	110.08	111.46	108.39	109.39
05/06/2011	111.52	112.71	110.17	110.34
05/09/2011	110.8	112.48	110.37	111.66
05/10/2011	112.76	112.97	111.86	112.87
05/11/2011	112.34	112.35	109	109.98
05/12/2011	109.2	109.61	107	108.63
05/13/2011	109.47	109.6	106.02	106.33
05/16/2011	105.87	108.27	105.07	106.09
05/17/2011	105.08	105.23	101.47	102.08
05/18/2011	102.85	105.5	101.78	105.25
05/19/2011	106.61	106.87	104.91	105.3
05/20/2011	105.24	105.5	103.6	104.33
05/23/2011	101.31	102.51	100.37	101.89
05/24/2011	102.37	102.95	101.07	101.55
05/25/2011	101.03	103.93	100.78	103.25
05/26/2011	103.07	104.68	102.03	104.19
05/27/2011	104.72	105.36	104.27	104.6
05/31/2011	106.41	106.6	104.31	105.8
06/01/2011	104.97	105.48	101	101.24
06/02/2011	101.82	103.72	101.31	102.19
06/03/2011	100.49	102.49	99.15	101.1
06/06/2011	100.25	101.61	99.47	99.86
06/07/2011	101.24	101.35	99.81	99.88
06/08/2011	99.21	99.86	97.77	98.04
06/09/2011	98.29	99.71	98.22	99.26
06/10/2011	98.8	98.9	96.42	96.79
06/13/2011	96.93	97.53	94.72	95.44
06/14/2011	96.85	98.45	96.13	97.86
06/15/2011	96.58	97.36	95.51	95.65
06/16/2011	95.39	96.86	94.21	95.46
06/17/2011	96.46	96.94	95.31	95.95
06/20/2011	96.49	98.37	96.05	98.18
06/21/2011	99.42	101.96	99.06	101.39
06/22/2011	101.17	102.5	100.07	100.15
06/23/2011	97.9	100.65	96.95	100.55
06/24/2011	101.05	101.1	99.44	100.01
06/27/2011	99.96	101.5	99.07	100.8
06/28/2011	101.44	104.07	101.4	103.84
06/29/2011	104.45	104.49	102.4	103.36
06/30/2011	103.36	106.93	103.32	106.46
07/01/2011	106.15	109.17	105.75	108.62
07/05/2011	107.92	108.78	107.34	108.43
07/06/2011	108.11	110.12	108.08	110.08
07/07/2011	111.57	112.65	111.25	111.63
07/08/2011	108.52	110.41	107.8	110.41
07/11/2011	108.41	109.48	107.25	108.16
07/12/2011	107.63	108.46	106.67	106.93
07/13/2011	108.48	110.42	108.34	108.64
07/14/2011	108.83	110.5	107	107.58
07/15/2011	108.77	109.36	107.14	109.36
07/18/2011	108.46	108.47	106.16	107.8
07/19/2011	108.89	109.97	108.2	109.64
07/20/2011	110.71	110.98	109.61	110.31
07/21/2011	111.05	112.43	110.12	111.6
07/22/2011	104.62	106.48	103	105.15
07/25/2011	104.16	106.3	103.8	105.66
07/26/2011	105.91	106	104.7	105.2
07/27/2011	104.43	104.61	101	101.34
07/28/2011	101.51	102.09	99.45	99.64
07/29/2011	98.32	99.97	97.28	98.79
08/01/2011	102.43	102.82	98.8	100.72
08/02/2011	99.55	101.55	97.12	97.18
08/03/2011	97.92	98.29	93.54	96.28
08/04/2011	94.4	94.71	89.5	89.55
08/05/2011	92.13	92.5	86.48	90.99
08/08/2011	86.23	88.16	82.25	82.6
08/09/2011	85.4	87.6	80.84	87.48
08/10/2011	86.72	87.2	83.39	83.51
08/11/2011	85.14	88.79	83.94	87.25
08/12/2011	91.06	91.3	88.81	89.81
08/15/2011	91.45	92.8	90.68	91.37
08/16/2011	90.02	90.37	88.52	89.35
08/17/2011	90.11	90.8	87.15	87.64
08/18/2011	84.45	84.8	81.5	83.33
08/19/2011	81.92	85	79.82	79.97
08/22/2011	82.94	83.04	79.56	79.89
08/23/2011	80.54	83	79.8	82.98
08/24/2011	83.24	85.72	82.2	85.4
08/25/2011	86.24	86.86	82.8	83.25
08/26/2011	82.19	85.91	81.05	85.16
08/29/2011	87.11	88.55	86.35	88.15
08/30/2011	88	90.87	87.36	89.83
08/31/2011	91.75	93.82	89.89	91
09/01/2011	91.19	92.83	88.28	88.55
09/02/2011	85.25	86.7	84.37	85.38
09/06/2011	82.24	86.02	82.11	85.7
09/07/2011	87.8	88.71	86.42	88.69
09/08/2011	87.32	88.98	86.4	87.04
09/09/2011	86.03	86.25	83.14	83.96
09/12/2011	81.93	84.14	81.25	83.87
09/13/2011	83.85	86.25	83.38	85.02
09/14/2011	85.61	86.96	82.53	85.45
09/15/2011	86.65	87.69	85.77	86.6
09/16/2011	87.46	87.46	85.21	85.9
09/19/2011	83.92	85.16	82.33	84.6
09/20/2011	85.64	85.77	83.5	83.66
09/21/2011	83.11	83.39	79.29	79.36
09/22/2011	76.29	76.56	72.6	73.9
09/23/2011	73.44	75.5	73.02	73.86
09/26/2011	74.71	77	73.24	76.85
09/27/2011	79.25	79.85	77.12	77.67
09/28/2011	78.13	79.15	74.88	75.08
09/29/2011	76.89	77.28	73.2	75.39
09/30/2011	73.46	75.89	73.23	73.84
10/03/2011	72.78	73.59	70.5	70.55
10/04/2011	68.75	72.76	67.54	72.54
10/05/2011	72.84	74.61	71.49	74.26
10/06/2011	74.57	77.19	73.6	77.09
10/07/2011	77.77	77.79	74.7	75.52
10/10/2011	77.27	79.75	77.2	79.13
10/11/2011	78.08	81.14	77.95	80.66
10/12/2011	82.01	82.8	81.06	81.7
10/13/2011	81.22	81.91	80.34	81.44
10/14/2011	82.85	84.23	82.39	84.09
10/17/2011	84.83	85.38	81.33	81.52
10/18/2011	81.45	85.57	80.76	84.72
10/19/2011	84.67	85.42	83.07	83.56
10/20/2011	83.9	85	82.5	84.26
10/21/2011	85.42	87.5	85.3	87.39
10/24/2011	91.76	92.9	90.8	91.77
10/25/2011	91.36	92.49	89.02	89.89
10/26/2011	91.82	92.25	90.02	91.57
10/27/2011	95	97.72	94.61	96.33
10/28/2011	95.7	97.95	95.65	96.85
10/31/2011	95.04	95.63	93.85	94.46
11/01/2011	90	93	89	91.63
11/02/2011	93.03	94.24	92.2	93.94
11/03/2011	95.46	96.35	93.87	96
11/04/2011	95.3	95.99	93.8	95.74
11/07/2011	95.6	96.25	93.39	95
11/08/2011	95.96	96	93.94	95.89
11/09/2011	93.5	93.98	91.15	91.64
11/10/2011	92.98	93.4	91.2	92.2
11/11/2011	93.57	96.2	93.37	96.13
11/14/2011	97.47	98.07	95.88	96.53
11/15/2011	96.21	97.74	95.8	97.07
11/16/2011	96.24	98.2	95.6	95.75
11/17/2011	95.7	96.06	92.8	93.81
11/18/2011	94.54	94.79	93.15	93.93
11/21/2011	92.07	92.1	89.47	91.12
11/22/2011	90.8	91.22	88.58	89.99
11/23/2011	89.39	89.6	87.43	87.76
11/25/2011	87.3	88.4	86.63	86.72
11/28/2011	90.35	91.89	89.99	91.48
11/29/2011	91.64	91.82	90.45	90.54
11/30/2011	94.65	97.91	94.65	97.88
12/01/2011	97.23	98	95.76	96.82
12/02/2011	97.75	98	96.01	96.29
12/05/2011	97.73	97.97	96.33	96.85
12/06/2011	96.62	96.93	94.88	95.96
12/07/2011	94.98	95.28	93.8	94.89
12/08/2011	94.34	95.53	92.6	92.92
12/09/2011	93.63	96.29	93.44	95.97
12/12/2011	94.36	94.5	92.31	93.24
12/13/2011	94.04	94.68	90.1	90.98
12/14/2011	89.59	89.8	86.29	87
12/15/2011	88.79	88.88	87.09	87.7
12/16/2011	88.82	89.51	87.2	87.2
12/19/2011	88.09	89.72	86.94	87.25
12/20/2011	89.26	91.9	89.23	91.73
12/21/2011	91.78	92.01	89.9	91.63
12/22/2011	92.03	92.5	91.02	91.81
12/23/2011	92.2	92.42	91.65	92.25
12/27/2011	91.7	92.38	91.51	91.55
12/28/2011	91.76	91.8	89.17	89.37
12/29/2011	89.46	90.86	89.46	90.58
12/30/2011	90.72	91.42	90.4	90.6

Menu

Create your free account now!

CAT: Caterpillar Inc. Historical Data

2011 Historical Chart

Average

Low

High