Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 63.14 64.34 62.98 64.07 9,638,100 +1.19(+1.89%)
Jan 30, 2007 62.15 63.16 61.96 62.88 8,941,500 +1.18(+1.91%)
Jan 29, 2007 61.29 62.29 61.07 61.70 9,608,800 +0.61(+1.00%)
Jan 26, 2007 61.26 61.42 60.50 61.09 12,450,500 +1.46(+2.45%)
Jan 25, 2007 59.85 60.12 59.38 59.63 7,482,200 -0.10(-0.17%)
Jan 24, 2007 59.79 60.12 59.05 59.73 8,014,800 +0.17(+0.29%)
Jan 23, 2007 58.43 59.56 58.17 59.56 8,587,300 +1.39(+2.39%)
Jan 22, 2007 59.37 59.53 57.98 58.17 9,881,100 -1.20(-2.02%)
Jan 19, 2007 60.10 60.20 59.28 59.37 5,561,600 -0.53(-0.88%)
Jan 18, 2007 59.60 60.30 59.60 59.90 7,027,500 -0.01(-0.02%)
Jan 17, 2007 59.36 60.68 59.25 59.91 7,255,600 +0.67(+1.13%)
Jan 16, 2007 59.87 59.93 59.10 59.24 6,842,100 -0.50(-0.84%)
Jan 12, 2007 59.66 59.90 59.20 59.74 6,560,800 -0.26(-0.43%)
Jan 11, 2007 60.14 60.58 59.90 60.00 7,440,900 -0.32(-0.53%)
Jan 10, 2007 60.19 60.39 59.85 60.32 6,825,100 -0.30(-0.49%)
Jan 09, 2007 60.46 60.70 60.00 60.62 3,928,300 +0.33(+0.55%)
Jan 08, 2007 60.09 60.57 59.86 60.29 3,942,900 +0.07(+0.12%)
Jan 05, 2007 60.77 60.92 59.95 60.22 6,267,100 -0.78(-1.28%)
Jan 04, 2007 61.25 61.28 60.34 61.00 4,058,900 -0.16(-0.26%)
Jan 03, 2007 61.71 62.31 60.70 61.16 6,135,700 -0.17(-0.28%)
Dec 29, 2006 61.12 61.65 61.06 61.33 2,363,600 +0.02(+0.03%)
Dec 28, 2006 61.38 61.85 61.27 61.31 2,402,500 -0.16(-0.26%)
Dec 27, 2006 61.00 61.58 60.90 61.47 2,773,800 +0.57(+0.94%)
Dec 26, 2006 60.50 61.13 60.49 60.90 1,933,100 +0.31(+0.51%)
Dec 22, 2006 60.81 60.89 60.35 60.59 2,788,000 -0.22(-0.36%)
Dec 21, 2006 61.15 61.53 60.38 60.81 3,249,100 -0.56(-0.91%)
Dec 20, 2006 61.40 61.89 60.90 61.37 5,606,100 -0.15(-0.24%)
Dec 19, 2006 61.47 62.00 61.15 61.52 4,304,900 -0.40(-0.65%)
Dec 18, 2006 62.17 62.59 61.66 61.92 5,306,900 +0.10(+0.16%)
Dec 15, 2006 62.64 62.74 61.75 61.82 5,763,800 -0.30(-0.48%)
Dec 14, 2006 61.69 62.47 61.51 62.12 5,352,400 +0.63(+1.02%)
Dec 13, 2006 62.48 62.50 61.29 61.49 5,110,000 -0.79(-1.27%)
Dec 12, 2006 63.00 63.30 61.56 62.28 6,698,400 -0.79(-1.25%)
Dec 11, 2006 63.60 63.66 62.66 63.07 4,699,700 -0.33(-0.52%)
Dec 08, 2006 63.00 63.88 63.00 63.40 4,098,700 +0.40(+0.63%)
Dec 07, 2006 63.25 63.95 62.75 63.00 5,392,600 -0.05(-0.08%)
Dec 06, 2006 62.30 63.10 62.04 63.05 6,066,400 +0.90(+1.45%)
Dec 05, 2006 61.50 62.50 61.39 62.15 4,508,600 +0.66(+1.07%)
Dec 04, 2006 61.39 61.79 60.95 61.49 4,950,300 +0.30(+0.49%)
Dec 01, 2006 60.95 62.44 60.30 61.19 7,193,700 -0.84(-1.35%)
Nov 30, 2006 62.15 62.70 61.61 62.03 3,955,400 -0.03(-0.05%)
Nov 29, 2006 62.05 62.46 61.70 62.06 3,592,400 +0.46(+0.75%)
Nov 28, 2006 61.75 61.96 60.60 61.60 6,687,600 -0.37(-0.60%)
Nov 27, 2006 62.60 63.19 61.85 61.97 5,817,900 -0.90(-1.43%)
Nov 24, 2006 62.45 63.33 62.12 62.87 2,965,900 +0.08(+0.13%)
Nov 22, 2006 62.93 63.10 61.88 62.79 7,213,200 +0.60(+0.96%)
Nov 21, 2006 60.55 62.40 60.20 62.19 9,021,000 +1.28(+2.10%)
Nov 20, 2006 60.51 61.08 60.50 60.91 3,759,100 -0.03(-0.05%)
Nov 17, 2006 61.37 61.37 60.45 60.94 7,929,700 -0.43(-0.70%)
Nov 16, 2006 61.65 62.11 61.31 61.37 4,834,000 -0.08(-0.13%)
Nov 15, 2006 60.50 61.66 60.37 61.45 8,616,700 +1.09(+1.81%)
Nov 14, 2006 59.90 60.44 59.66 60.36 6,206,800 +0.84(+1.41%)
Nov 13, 2006 59.26 60.21 59.24 59.52 5,139,300 -0.08(-0.13%)
Nov 10, 2006 59.45 59.69 58.99 59.60 5,966,900 +0.40(+0.68%)
Nov 09, 2006 60.31 60.40 59.00 59.20 7,779,700 -0.90(-1.50%)
Nov 08, 2006 59.92 60.40 59.54 60.10 11,509,700 +0.18(+0.30%)
Nov 07, 2006 59.97 60.40 59.86 59.92 7,659,600 +0.07(+0.12%)
Nov 06, 2006 60.40 60.59 59.68 59.85 9,579,100 -0.58(-0.96%)
Nov 03, 2006 60.63 60.93 60.25 60.43 6,514,500 -0.13(-0.21%)
Nov 02, 2006 60.50 61.12 60.25 60.56 7,879,900 +0.06(+0.10%)
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.