Skip to main content

Caterpillar (NY: CAT )

365.14 +0.49 (+0.13%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 36.61 37.30 36.07 36.23 20,131,464 +0.26(+0.73%)
Jan 28, 2010 37.33 37.33 35.51 35.97 22,524,998 -1.10(-2.96%)
Jan 27, 2010 38.74 37.34 35.39 37.06 49,081,032 -1.67(-4.32%)
Jan 26, 2010 38.14 39.49 37.87 38.74 21,941,504 +0.49(+1.29%)
Jan 25, 2010 38.26 38.97 38.03 38.24 14,096,705 +0.62(+1.64%)
Jan 22, 2010 39.24 39.91 37.47 37.63 21,285,172 -1.80(-4.57%)
Jan 21, 2010 41.27 41.55 39.33 39.43 20,005,022 -2.02(-4.87%)
Jan 20, 2010 41.73 41.91 41.14 41.45 10,025,481 -0.81(-1.92%)
Jan 19, 2010 41.45 42.45 41.16 42.26 11,615,799 +0.56(+1.35%)
Jan 15, 2010 42.62 41.70 41.70 41.70 13,548,528 -1.00(-2.34%)
Jan 14, 2010 42.78 43.29 42.54 42.70 9,035,084 -0.24(-0.56%)
Jan 13, 2010 42.78 43.25 42.28 42.94 12,191,740 +0.06(+0.14%)
Jan 12, 2010 43.41 43.51 42.15 42.88 19,686,654 -1.30(-2.95%)
Jan 11, 2010 41.99 44.38 41.94 44.18 31,831,062 +2.61(+6.28%)
Jan 08, 2010 40.82 41.59 40.82 41.57 9,655,534 +0.46(+1.12%)
Jan 07, 2010 40.85 41.27 40.40 41.11 7,886,435 +0.17(+0.40%)
Jan 06, 2010 40.77 41.28 40.68 40.94 6,849,878 +0.12(+0.30%)
Jan 05, 2010 40.33 40.95 40.11 40.82 8,270,223 +0.48(+1.20%)
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.