Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 35.82 36.61 35.60 36.23 9,581,340 +1.05(+2.98%)
Oct 28, 2005 34.55 35.38 34.31 35.18 6,254,784 +0.81(+2.34%)
Oct 27, 2005 34.75 34.86 34.27 34.38 7,672,881 -0.45(-1.29%)
Oct 26, 2005 34.65 35.24 34.42 34.82 6,786,952 +0.18(+0.52%)
Oct 25, 2005 34.74 34.87 34.43 34.64 10,058,200 -0.01(-0.04%)
Oct 24, 2005 34.10 34.69 34.07 34.66 12,429,293 +0.96(+2.84%)
Oct 21, 2005 34.07 34.73 33.24 33.70 39,719,068 -3.52(-9.46%)
Oct 20, 2005 38.01 38.92 36.78 37.22 6,093,653 -0.96(-2.53%)
Oct 19, 2005 37.18 38.20 36.74 38.18 4,601,087 +1.01(+2.72%)
Oct 18, 2005 37.80 37.81 37.17 37.17 5,131,658 -0.74(-1.94%)
Oct 17, 2005 38.03 38.16 37.52 37.91 4,771,218 +0.20(+0.53%)
Oct 14, 2005 37.48 37.83 37.43 37.71 6,291,655 +0.51(+1.37%)
Oct 13, 2005 37.59 37.86 36.70 37.20 8,910,251 -0.52(-1.39%)
Oct 12, 2005 38.34 38.74 37.54 37.72 7,759,689 -0.55(-1.44%)
Oct 11, 2005 38.48 38.95 38.23 38.27 4,784,863 -0.01(-0.02%)
Oct 10, 2005 38.96 39.13 37.94 38.28 4,782,250 -0.72(-1.85%)
Oct 07, 2005 38.25 39.20 38.23 39.00 5,215,707 +0.99(+2.59%)
Oct 06, 2005 38.82 38.82 37.54 38.02 9,196,658 -0.71(-1.83%)
Oct 05, 2005 39.13 39.72 38.73 38.73 5,749,036 -1.07(-2.70%)
Oct 04, 2005 40.58 41.22 39.80 39.80 4,628,377 -0.85(-2.08%)
Oct 03, 2005 40.48 40.80 40.33 40.65 3,772,206 +0.18(+0.44%)
Sep 30, 2005 40.15 40.74 39.96 40.47 5,803,908 +0.52(+1.31%)
Sep 29, 2005 39.65 40.12 39.45 39.95 4,475,666 +0.30(+0.76%)
Sep 28, 2005 40.46 41.03 39.27 39.65 5,615,776 -0.81(-1.99%)
Sep 27, 2005 40.23 40.62 39.89 40.45 4,990,559 +0.26(+0.65%)
Sep 26, 2005 40.23 40.33 39.67 40.19 6,796,532 -0.40(-0.98%)
Sep 23, 2005 40.73 40.71 40.06 40.59 4,624,023 +0.63(+1.59%)
Sep 22, 2005 39.96 40.37 39.80 39.96 6,183,799 +0.61(+1.56%)
Sep 21, 2005 39.14 39.67 38.83 39.34 6,130,524 +0.21(+0.53%)
Sep 20, 2005 39.58 39.83 39.05 39.14 5,451,887 -0.11(-0.28%)
Sep 19, 2005 39.75 40.04 39.02 39.25 4,922,913 -0.52(-1.30%)
Sep 16, 2005 39.96 40.07 39.32 39.76 7,073,068 -0.01(-0.03%)
Sep 15, 2005 40.18 40.32 39.51 39.78 3,986,612 -0.39(-0.96%)
Sep 14, 2005 40.92 41.05 40.07 40.16 4,340,374 -0.76(-1.85%)
Sep 13, 2005 40.86 41.25 40.57 40.92 5,362,902 +0.08(+0.19%)
Sep 12, 2005 40.61 40.84 40.47 40.84 3,538,929 +0.30(+0.73%)
Sep 09, 2005 40.47 40.61 40.24 40.55 3,825,336 +0.37(+0.91%)
Sep 08, 2005 40.09 40.80 39.87 40.18 5,777,198 -0.51(-1.25%)
Sep 07, 2005 40.61 40.73 40.29 40.69 7,203,424 +0.39(+0.96%)
Sep 06, 2005 40.31 40.51 39.58 40.31 11,306,893 +0.18(+0.45%)
Sep 02, 2005 39.40 40.51 39.27 40.13 10,164,895 +0.90(+2.30%)
Sep 01, 2005 38.56 39.27 38.44 39.22 9,321,643 +1.00(+2.61%)
Aug 31, 2005 37.28 38.34 37.12 38.23 8,423,375 +1.18(+3.18%)
Aug 30, 2005 36.79 37.14 36.47 37.05 3,968,031 +0.06(+0.15%)
Aug 29, 2005 36.61 37.13 36.55 36.99 3,422,073 +0.14(+0.39%)
Aug 26, 2005 36.85 37.19 36.61 36.85 3,874,255 +0.06(+0.17%)
Aug 25, 2005 36.66 37.23 36.65 36.79 4,047,725 +0.13(+0.36%)
Aug 24, 2005 37.61 37.62 36.52 36.66 5,552,195 -1.02(-2.71%)
Aug 23, 2005 37.79 38.01 37.38 37.67 3,335,265 -0.08(-0.22%)
Aug 22, 2005 37.89 38.23 37.57 37.76 4,630,700 -0.01(-0.02%)
Aug 19, 2005 36.79 37.85 36.61 37.76 5,965,764 +1.15(+3.14%)
Aug 18, 2005 36.75 36.79 36.30 36.61 4,071,097 -0.21(-0.58%)
Aug 17, 2005 36.92 37.10 36.68 36.83 3,274,877 -0.16(-0.43%)
Aug 16, 2005 37.48 37.82 36.93 36.99 7,160,166 -1.08(-2.84%)
Aug 15, 2005 38.03 38.14 37.59 38.07 2,570,546 +0.32(+0.84%)
Aug 12, 2005 38.14 38.14 37.54 37.75 3,552,139 -0.48(-1.26%)
Aug 11, 2005 37.99 38.23 37.77 38.23 4,004,031 +0.34(+0.91%)
Aug 10, 2005 37.63 38.29 37.59 37.89 6,292,091 +0.45(+1.21%)
Aug 09, 2005 37.20 37.48 36.97 37.43 3,284,168 +0.45(+1.23%)
Aug 08, 2005 37.19 37.36 36.86 36.98 2,965,825 +0.05(+0.13%)
Aug 05, 2005 37.20 37.30 36.81 36.93 3,774,528 -0.28(-0.76%)
Aug 04, 2005 37.24 37.36 37.01 37.21 4,155,581 -0.25(-0.68%)
Aug 03, 2005 37.36 37.52 37.19 37.47 4,680,056 -0.05(-0.13%)
Aug 02, 2005 37.23 37.59 37.14 37.52 4,428,343 +0.30(+0.81%)
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.