Caterpillar (NY: CAT )

231.64 -0.93 (-0.40%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 44.59 45.44 44.48 45.25 13,647,057 +0.84(+1.89%)
Jan 30, 2007 43.89 44.61 43.76 44.41 12,660,707 +0.83(+1.91%)
Jan 29, 2007 43.29 43.99 43.13 43.58 13,605,570 +0.43(+1.00%)
Jan 26, 2007 43.26 43.38 42.73 43.14 17,629,272 +1.03(+2.45%)
Jan 25, 2007 42.27 42.46 41.94 42.11 10,594,413 -0.07(-0.17%)
Jan 24, 2007 42.23 42.46 41.70 42.18 11,348,547 +0.12(+0.29%)
Jan 23, 2007 41.27 42.06 41.08 42.06 12,159,178 +0.98(+2.39%)
Jan 22, 2007 41.93 42.04 40.95 41.08 13,991,133 -0.85(-2.02%)
Jan 19, 2007 42.45 42.52 41.87 41.93 7,874,941 -0.37(-0.88%)
Jan 18, 2007 42.09 42.59 42.09 42.30 9,950,581 -0.01(-0.02%)
Jan 17, 2007 41.92 42.85 41.84 42.31 10,273,559 +0.47(+1.13%)
Jan 16, 2007 42.28 42.33 41.74 41.84 9,688,064 -0.35(-0.84%)
Jan 12, 2007 42.13 42.30 41.81 42.19 9,289,758 -0.18(-0.43%)
Jan 11, 2007 42.47 42.78 42.30 42.37 10,535,934 -0.23(-0.53%)
Jan 10, 2007 42.51 42.65 42.27 42.60 9,663,993 -0.21(-0.49%)
Jan 09, 2007 42.70 42.87 42.37 42.81 5,562,272 +0.23(+0.55%)
Jan 08, 2007 42.44 42.78 42.28 42.58 5,582,945 +0.05(+0.12%)
Jan 05, 2007 42.92 43.02 42.34 42.53 8,873,893 -0.55(-1.28%)
Jan 04, 2007 43.26 43.28 42.62 43.08 5,747,195 -0.11(-0.26%)
Jan 03, 2007 43.58 44.01 42.87 43.19 8,687,838 -0.12(-0.28%)
Dec 29, 2006 43.17 43.54 43.12 43.31 3,346,736 +0.01(+0.03%)
Dec 28, 2006 43.35 43.68 43.27 43.30 3,401,817 -0.11(-0.26%)
Dec 27, 2006 43.08 43.49 43.01 43.41 3,927,559 +0.40(+0.94%)
Dec 26, 2006 42.73 43.17 42.72 43.01 2,737,170 +0.22(+0.51%)
Dec 22, 2006 42.95 43.00 42.62 42.79 3,947,665 -0.16(-0.36%)
Dec 21, 2006 43.19 43.45 42.64 42.95 4,600,559 -0.40(-0.91%)
Dec 20, 2006 43.36 43.71 43.01 43.34 7,937,951 -0.11(-0.24%)
Dec 19, 2006 43.41 43.79 43.19 43.45 6,095,518 -0.28(-0.65%)
Dec 18, 2006 43.91 44.20 43.55 43.73 7,514,299 +0.07(+0.16%)
Dec 15, 2006 44.24 44.31 43.61 43.66 8,161,246 -0.21(-0.48%)
Dec 14, 2006 43.57 44.12 43.44 43.87 7,578,725 +0.44(+1.02%)
Dec 13, 2006 44.13 44.14 43.29 43.43 7,235,499 -0.56(-1.27%)
Dec 12, 2006 44.49 44.70 43.48 43.98 9,484,592 -0.56(-1.25%)
Dec 11, 2006 44.92 44.96 44.25 44.54 6,654,535 -0.23(-0.52%)
Dec 08, 2006 44.49 45.11 44.49 44.78 5,803,549 +0.28(+0.63%)
Dec 07, 2006 44.67 45.16 44.32 44.49 7,635,646 -0.04(-0.08%)
Dec 06, 2006 44.00 44.56 43.82 44.53 8,589,712 +0.64(+1.45%)
Dec 05, 2006 43.43 44.14 43.36 43.89 6,383,947 +0.47(+1.07%)
Dec 04, 2006 43.36 43.64 43.05 43.43 7,009,372 +0.21(+0.49%)
Dec 01, 2006 43.05 44.10 42.59 43.21 10,185,912 -0.59(-1.35%)
Nov 30, 2006 43.89 44.28 43.51 43.81 5,600,644 -0.02(-0.05%)
Nov 29, 2006 43.82 44.11 43.58 43.83 5,086,655 +0.32(+0.75%)
Nov 28, 2006 43.61 43.76 42.80 43.50 9,469,300 -0.26(-0.60%)
Nov 27, 2006 44.21 44.63 43.68 43.77 8,237,849 -0.64(-1.43%)
Nov 24, 2006 44.10 44.73 43.87 44.40 4,199,563 +0.06(+0.13%)
Nov 22, 2006 44.44 44.56 43.70 44.34 10,213,523 +0.42(+0.96%)
Nov 21, 2006 42.76 44.07 42.52 43.92 12,773,275 +0.90(+2.10%)
Nov 20, 2006 42.73 43.14 42.73 43.02 5,322,693 -0.02(-0.05%)
Nov 17, 2006 43.34 43.34 42.69 43.04 11,228,050 -0.30(-0.70%)
Nov 16, 2006 43.54 43.86 43.30 43.34 6,844,697 -0.06(-0.13%)
Nov 15, 2006 42.73 43.55 42.64 43.40 12,200,807 +0.77(+1.81%)
Nov 14, 2006 42.30 42.69 42.13 42.63 8,788,512 +0.59(+1.41%)
Nov 13, 2006 41.85 42.52 41.84 42.04 7,276,986 -0.06(-0.13%)
Nov 10, 2006 41.99 42.16 41.66 42.09 8,448,825 +0.28(+0.68%)
Nov 09, 2006 42.59 42.66 41.67 41.81 11,015,658 -0.64(-1.50%)
Nov 08, 2006 42.32 42.66 42.05 42.45 16,297,147 +0.13(+0.30%)
Nov 07, 2006 42.35 42.66 42.28 42.32 10,845,602 +0.05(+0.12%)
Nov 06, 2006 42.66 42.79 42.15 42.27 13,563,516 -0.41(-0.96%)
Nov 03, 2006 42.82 43.03 42.55 42.68 9,224,199 -0.09(-0.21%)
Nov 02, 2006 42.73 43.17 42.55 42.77 11,157,536 +0.04(+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.