Skip to main content

Caterpillar (NY: CAT )

365.00 +0.36 (+0.10%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.51 49.35 46.50 48.90 12,814,142 +1.76(+3.73%)
Jan 30, 2008 47.42 48.55 47.04 47.15 11,474,756 -0.38(-0.80%)
Jan 29, 2008 47.38 47.96 47.18 47.53 12,024,751 +0.48(+1.03%)
Jan 28, 2008 45.94 47.28 44.76 47.04 15,918,980 +1.63(+3.58%)
Jan 25, 2008 46.60 46.67 44.85 45.42 13,429,326 +0.47(+1.04%)
Jan 24, 2008 44.98 45.45 44.23 44.95 11,848,615 +0.12(+0.26%)
Jan 23, 2008 43.10 44.91 42.15 44.83 15,817,449 +0.87(+1.97%)
Jan 22, 2008 41.06 44.40 41.06 43.96 14,328,152 +0.70(+1.61%)
Jan 21, 2008 43.42 44.81 42.92 43.27 0 +0.00(+0.00%)
Jan 18, 2008 43.42 44.81 42.92 43.27 13,391,868 +0.23(+0.54%)
Jan 17, 2008 44.32 44.66 42.81 43.03 15,984,479 -1.24(-2.80%)
Jan 16, 2008 44.92 45.60 44.02 44.27 18,986,632 -0.78(-1.73%)
Jan 15, 2008 45.71 45.97 44.93 45.05 13,577,552 -1.29(-2.78%)
Jan 14, 2008 45.97 46.50 45.36 46.34 11,767,931 +0.87(+1.91%)
Jan 11, 2008 46.71 47.07 45.47 45.47 13,423,852 -0.96(-2.08%)
Jan 10, 2008 45.88 46.98 45.15 46.44 10,037,399 +0.12(+0.27%)
Jan 09, 2008 46.24 46.33 44.95 46.31 14,291,909 +0.06(+0.12%)
Jan 08, 2008 47.49 47.87 46.18 46.26 11,123,500 -1.09(-2.30%)
Jan 07, 2008 47.53 47.62 46.71 47.35 12,760,507 +0.14(+0.29%)
Jan 04, 2008 47.98 48.18 46.91 47.21 11,173,408 -1.27(-2.63%)
Jan 03, 2008 48.92 49.25 48.18 48.48 6,366,915 -0.17(-0.35%)
Jan 02, 2008 49.99 50.06 48.26 48.66 9,200,016 -1.33(-2.66%)
Jan 01, 2008 50.29 50.78 49.87 49.99 0 +0.00(+0.00%)
Dec 31, 2007 50.29 50.78 49.87 49.99 3,831,618 -0.41(-0.82%)
Dec 28, 2007 50.30 50.74 50.22 50.40 4,418,126 +0.30(+0.59%)
Dec 27, 2007 50.21 50.89 49.89 50.10 4,845,768 -0.66(-1.30%)
Dec 26, 2007 50.27 50.93 49.91 50.76 5,031,971 +0.68(+1.36%)
Dec 24, 2007 50.29 50.43 49.67 50.08 3,158,780 -0.02(-0.04%)
Dec 21, 2007 49.63 50.54 49.17 50.10 10,646,773 +0.84(+1.71%)
Dec 20, 2007 49.06 49.49 48.71 49.26 4,770,804 +0.46(+0.95%)
Dec 19, 2007 48.86 49.38 48.34 48.80 6,160,615 -0.14(-0.30%)
Dec 18, 2007 49.28 49.58 48.27 48.95 10,708,034 -0.08(-0.15%)
Dec 17, 2007 49.60 49.70 48.85 49.02 13,562,195 -1.54(-3.04%)
Dec 14, 2007 50.66 51.34 50.49 50.56 5,927,028 -0.57(-1.12%)
Dec 13, 2007 50.63 51.33 50.49 51.13 6,834,523 +0.28(+0.54%)
Dec 12, 2007 51.84 52.27 50.40 50.85 9,931,775 +0.07(+0.14%)
Dec 11, 2007 52.94 53.22 50.74 50.78 12,757,597 -1.97(-3.73%)
Dec 10, 2007 51.32 53.20 51.11 52.75 10,988,454 +1.64(+3.21%)
Dec 07, 2007 51.21 51.51 50.78 51.11 5,522,663 -0.10(-0.20%)
Dec 06, 2007 50.07 51.25 49.85 51.22 6,763,628 +1.13(+2.26%)
Dec 05, 2007 50.01 50.31 49.74 50.09 6,413,600 +0.48(+0.97%)
Dec 04, 2007 49.44 49.78 49.12 49.61 7,378,788 -0.03(-0.07%)
Dec 03, 2007 49.19 50.07 48.93 49.64 7,991,873 +0.11(+0.22%)
Nov 30, 2007 49.94 50.50 49.14 49.53 8,208,854 +0.12(+0.25%)
Nov 29, 2007 48.98 49.83 48.74 49.41 7,653,102 +0.37(+0.74%)
Nov 28, 2007 47.86 49.15 47.41 49.04 9,634,162 +1.63(+3.44%)
Nov 27, 2007 46.88 47.83 46.77 47.41 10,304,832 +0.68(+1.46%)
Nov 26, 2007 47.37 48.02 46.67 46.73 6,564,080 -0.55(-1.17%)
Nov 23, 2007 47.21 47.35 46.60 47.28 3,570,736 +0.48(+1.02%)
Nov 21, 2007 46.55 47.35 46.16 46.80 9,161,373 -0.23(-0.50%)
Nov 20, 2007 46.96 47.69 46.27 47.04 10,869,569 +0.06(+0.12%)
Nov 19, 2007 47.81 47.88 46.44 46.98 10,313,152 -0.85(-1.79%)
Nov 16, 2007 48.26 48.39 47.22 47.84 11,090,812 -0.20(-0.42%)
Nov 15, 2007 48.15 48.67 47.73 48.04 11,176,862 -0.12(-0.26%)
Nov 14, 2007 49.35 49.60 48.12 48.16 10,893,429 -0.80(-1.63%)
Nov 13, 2007 48.28 49.12 47.55 48.96 10,514,139 +1.01(+2.11%)
Nov 12, 2007 48.39 48.60 47.86 47.95 11,015,871 -0.56(-1.15%)
Nov 09, 2007 49.56 49.66 47.99 48.50 12,761,010 -1.39(-2.79%)
Nov 08, 2007 50.74 50.86 49.48 49.90 14,008,033 -0.81(-1.59%)
Nov 07, 2007 50.98 51.65 50.70 50.70 6,782,318 -0.91(-1.76%)
Nov 06, 2007 50.67 51.67 50.63 51.61 7,390,590 +0.98(+1.93%)
Nov 05, 2007 50.67 51.06 50.37 50.63 8,680,172 -0.87(-1.69%)
Nov 02, 2007 50.64 51.76 49.99 51.50 8,663,833 +1.00(+1.98%)
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.