Caterpillar (NY: CAT )

235.00 -0.69 (-0.29%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 47.32 48.14 47.06 47.95 8,008,607 +0.63(+1.33%)
Jan 30, 2006 46.99 48.11 46.84 47.33 7,189,339 -0.37(-0.77%)
Jan 27, 2006 46.03 48.29 46.01 47.69 10,743,937 +1.67(+3.62%)
Jan 26, 2006 43.84 46.22 44.00 46.03 14,609,902 +2.19(+4.99%)
Jan 25, 2006 43.43 44.67 43.16 43.84 6,757,474 +0.51(+1.17%)
Jan 24, 2006 42.93 43.69 42.90 43.33 4,660,737 +0.22(+0.51%)
Jan 23, 2006 42.90 43.39 42.56 43.11 3,832,265 +0.18(+0.43%)
Jan 20, 2006 44.15 44.15 42.71 42.93 6,288,512 -1.22(-2.77%)
Jan 19, 2006 43.82 44.49 43.72 44.15 3,363,728 +0.45(+1.03%)
Jan 18, 2006 44.04 44.30 43.58 43.70 5,176,851 -0.77(-1.73%)
Jan 17, 2006 43.57 44.60 43.54 44.46 5,130,266 +0.44(+1.01%)
Jan 13, 2006 43.80 44.13 43.70 44.02 2,742,268 +0.08(+0.19%)
Jan 12, 2006 43.24 44.25 43.16 43.94 7,536,388 +0.62(+1.43%)
Jan 11, 2006 42.99 43.53 42.87 43.31 3,901,788 +0.02(+0.05%)
Jan 10, 2006 43.33 43.45 42.83 43.29 4,514,186 -0.18(-0.41%)
Jan 09, 2006 42.69 43.56 42.69 43.47 6,242,635 +0.78(+1.82%)
Jan 06, 2006 41.86 42.91 41.94 42.69 8,060,006 +0.83(+1.99%)
Jan 05, 2006 41.68 42.28 41.67 41.86 6,500,196 +0.00(+0.00%)
Jan 04, 2006 40.93 41.97 40.64 41.86 6,481,081 +1.04(+2.54%)
Jan 03, 2006 40.87 41.04 40.29 40.82 5,235,471 +0.02(+0.05%)
Dec 30, 2005 41.06 41.03 40.66 40.80 2,899,155 -0.26(-0.64%)
Dec 29, 2005 40.89 41.52 40.88 41.06 2,293,695 +0.21(+0.52%)
Dec 28, 2005 41.00 41.10 40.52 40.85 3,134,769 -0.04(-0.09%)
Dec 27, 2005 41.33 41.94 40.88 40.88 3,034,378 -0.44(-1.06%)
Dec 23, 2005 41.29 41.56 41.13 41.32 1,885,760 +0.04(+0.10%)
Dec 22, 2005 40.54 41.46 40.49 41.28 4,390,857 +0.97(+2.40%)
Dec 21, 2005 40.33 40.78 40.09 40.31 4,070,711 +0.24(+0.60%)
Dec 20, 2005 40.26 40.76 39.96 40.07 4,938,830 -0.06(-0.16%)
Dec 19, 2005 41.42 41.67 39.80 40.14 8,006,766 -1.98(-4.71%)
Dec 16, 2005 41.67 42.20 41.54 42.12 7,229,835 +0.66(+1.58%)
Dec 15, 2005 41.50 42.02 41.40 41.46 3,618,315 -0.03(-0.07%)
Dec 14, 2005 41.48 41.67 41.03 41.49 3,361,179 -0.16(-0.37%)
Dec 13, 2005 40.91 41.96 40.82 41.65 3,781,433 +0.66(+1.62%)
Dec 12, 2005 40.98 41.34 40.96 40.98 1,956,558 -0.04(-0.10%)
Dec 09, 2005 40.67 41.25 40.47 41.03 3,240,115 +0.53(+1.31%)
Dec 08, 2005 40.70 41.10 40.31 40.50 3,984,197 -0.31(-0.76%)
Dec 07, 2005 41.53 41.72 40.61 40.81 4,354,609 -0.72(-1.73%)
Dec 06, 2005 41.14 41.87 40.95 41.53 3,808,053 +0.33(+0.81%)
Dec 05, 2005 41.42 41.77 40.83 41.20 4,519,142 -0.34(-0.82%)
Dec 02, 2005 41.60 41.99 41.24 41.53 3,203,018 -0.13(-0.32%)
Dec 01, 2005 40.96 41.69 40.85 41.67 4,446,362 +0.86(+2.11%)
Nov 30, 2005 40.57 40.95 40.40 40.81 3,823,911 +0.48(+1.19%)
Nov 29, 2005 40.57 40.82 40.21 40.33 4,811,253 -0.25(-0.61%)
Nov 28, 2005 40.95 41.12 40.34 40.57 3,116,362 -0.35(-0.86%)
Nov 25, 2005 40.98 41.30 40.88 40.93 1,154,706 -0.04(-0.10%)
Nov 23, 2005 41.39 41.39 40.86 40.97 3,842,743 -0.53(-1.28%)
Nov 22, 2005 40.76 41.60 40.54 41.50 4,554,966 +0.74(+1.82%)
Nov 21, 2005 40.33 40.83 40.04 40.76 3,774,211 +0.30(+0.75%)
Nov 18, 2005 40.96 40.96 40.16 40.45 5,770,133 -0.13(-0.33%)
Nov 17, 2005 40.07 40.61 39.96 40.59 6,088,297 +0.52(+1.30%)
Nov 16, 2005 39.48 40.44 39.48 40.06 6,482,072 +0.59(+1.48%)
Nov 15, 2005 39.13 39.52 39.11 39.48 5,554,767 +0.33(+0.85%)
Nov 14, 2005 38.70 39.19 38.57 39.15 4,317,228 +0.40(+1.02%)
Nov 11, 2005 38.72 38.84 38.33 38.75 2,650,798 +0.13(+0.33%)
Nov 10, 2005 38.09 38.78 38.01 38.62 4,162,323 +0.42(+1.09%)
Nov 09, 2005 38.32 38.52 38.03 38.21 3,991,843 -0.11(-0.28%)
Nov 08, 2005 38.31 38.62 37.95 38.31 5,100,531 +0.00(+0.00%)
Nov 07, 2005 37.82 38.60 37.71 38.31 4,521,408 +0.49(+1.31%)
Nov 04, 2005 37.97 38.09 37.71 37.82 4,539,390 +0.05(+0.13%)
Nov 03, 2005 38.21 38.50 37.75 37.77 8,773,927 -0.15(-0.39%)
Nov 02, 2005 37.32 38.15 37.30 37.92 6,046,668 +0.69(+1.84%)
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.