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 (%)
Oct 31, 2006 61.00 61.13 60.34 60.71 6,959,600 -0.05(-0.08%)
Oct 30, 2006 61.17 61.19 60.49 60.76 5,365,800 -0.51(-0.83%)
Oct 27, 2006 62.35 62.35 61.22 61.27 9,035,300 -1.08(-1.73%)
Oct 26, 2006 62.70 62.78 62.11 62.35 10,546,000 +0.44(+0.71%)
Oct 25, 2006 61.24 62.09 60.78 61.91 11,557,400 +0.98(+1.61%)
Oct 24, 2006 61.30 61.80 60.73 60.93 11,647,100 +0.51(+0.84%)
Oct 23, 2006 60.00 60.63 59.16 60.42 22,097,300 +1.42(+2.41%)
Oct 20, 2006 63.48 62.28 58.82 59.00 67,788,400 -10.02(-14.52%)
Oct 19, 2006 68.69 69.15 68.09 69.02 4,938,500 -0.06(-0.09%)
Oct 18, 2006 70.76 70.92 68.70 69.08 6,579,300 -0.82(-1.17%)
Oct 17, 2006 69.68 70.12 68.57 69.90 6,039,100 -0.03(-0.04%)
Oct 16, 2006 69.33 70.25 69.00 69.93 6,685,500 +0.85(+1.23%)
Oct 13, 2006 69.45 69.45 68.68 69.08 3,486,100 -0.17(-0.25%)
Oct 12, 2006 68.70 69.67 68.56 69.25 4,324,200 +0.93(+1.36%)
Oct 11, 2006 68.80 68.81 67.52 68.32 3,445,200 -0.74(-1.07%)
Oct 10, 2006 69.30 69.41 68.49 69.06 4,698,200 +0.16(+0.23%)
Oct 09, 2006 67.80 69.95 67.78 68.90 6,839,600 +0.85(+1.25%)
Oct 06, 2006 67.51 68.11 66.54 68.05 6,587,800 -0.19(-0.28%)
Oct 05, 2006 65.40 68.81 65.30 68.24 12,215,500 +2.70(+4.12%)
Oct 04, 2006 65.11 65.54 63.50 65.54 7,106,300 +0.43(+0.66%)
Oct 03, 2006 65.37 65.71 64.49 65.11 5,630,500 -0.25(-0.38%)
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.