Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 39.54 39.62 39.11 39.35 10,737,978 -0.03(-0.08%)
Oct 30, 2006 39.65 39.66 39.21 39.38 8,278,901 -0.33(-0.83%)
Oct 27, 2006 40.41 40.41 39.68 39.71 13,940,579 -0.70(-1.73%)
Oct 26, 2006 40.64 40.69 40.26 40.41 16,271,441 +0.29(+0.71%)
Oct 25, 2006 39.69 40.24 39.39 40.13 17,831,932 +0.64(+1.61%)
Oct 24, 2006 39.73 40.05 39.36 39.49 17,970,330 +0.33(+0.84%)
Oct 23, 2006 38.89 39.30 38.34 39.16 34,093,960 +0.92(+2.41%)
Oct 20, 2006 41.14 40.37 38.12 38.24 104,590,832 -6.49(-14.52%)
Oct 19, 2006 44.52 44.82 44.13 44.73 7,619,619 -0.04(-0.09%)
Oct 18, 2006 45.86 45.97 44.53 44.77 10,151,213 -0.53(-1.17%)
Oct 17, 2006 45.16 45.45 44.44 45.30 9,317,737 -0.02(-0.04%)
Oct 16, 2006 44.93 45.53 44.72 45.32 10,315,069 +0.55(+1.23%)
Oct 13, 2006 45.01 45.01 44.51 44.77 5,378,709 -0.11(-0.25%)
Oct 12, 2006 44.53 45.15 44.44 44.88 6,671,815 +0.60(+1.36%)
Oct 11, 2006 44.59 44.60 43.76 44.28 5,315,604 -0.48(-1.07%)
Oct 10, 2006 44.92 44.99 44.39 44.76 7,248,860 +0.10(+0.23%)
Oct 09, 2006 43.94 45.34 43.93 44.66 10,552,830 +0.55(+1.25%)
Oct 06, 2006 43.76 44.14 43.13 44.11 10,164,327 -0.12(-0.28%)
Oct 05, 2006 42.39 44.60 42.32 44.23 18,847,314 +1.75(+4.12%)
Oct 04, 2006 42.20 42.48 41.16 42.48 10,964,322 +0.28(+0.66%)
Oct 03, 2006 42.37 42.59 41.80 42.20 8,687,308 -0.16(-0.38%)
Oct 02, 2006 42.42 43.09 42.32 42.36 6,591,893 -0.29(-0.67%)
Sep 29, 2006 43.42 43.46 42.61 42.65 6,603,464 -0.51(-1.19%)
Sep 28, 2006 42.54 43.16 42.24 43.16 9,065,936 +0.59(+1.39%)
Sep 27, 2006 42.71 43.33 42.22 42.57 7,765,115 -0.14(-0.33%)
Sep 26, 2006 41.71 43.13 41.67 42.71 11,760,768 +1.02(+2.44%)
Sep 25, 2006 40.81 42.06 40.68 41.69 11,849,022 +1.01(+2.49%)
Sep 22, 2006 41.83 41.92 40.24 40.68 17,177,896 -1.15(-2.74%)
Sep 21, 2006 43.02 43.03 41.63 41.83 13,814,987 -0.87(-2.03%)
Sep 20, 2006 43.39 43.59 42.68 42.70 7,565,464 -0.44(-1.02%)
Sep 19, 2006 43.78 43.81 42.71 43.14 6,168,212 -0.28(-0.64%)
Sep 18, 2006 42.79 43.81 42.45 43.42 8,755,041 +1.01(+2.38%)
Sep 15, 2006 42.97 42.97 42.32 42.41 9,888,456 -0.05(-0.12%)
Sep 14, 2006 42.99 43.21 42.42 42.46 5,398,304 -0.53(-1.24%)
Sep 13, 2006 42.23 43.52 42.22 42.99 11,005,054 +0.76(+1.81%)
Sep 12, 2006 42.61 42.80 41.87 42.23 18,639,024 -0.23(-0.55%)
Sep 11, 2006 43.43 43.43 42.35 42.46 12,178,585 -1.17(-2.69%)
Sep 08, 2006 44.14 44.20 43.60 43.63 6,654,534 -0.29(-0.65%)
Sep 07, 2006 44.36 44.49 43.88 43.92 8,017,379 -0.89(-1.98%)
Sep 06, 2006 44.73 45.63 44.73 44.81 8,623,740 -0.36(-0.79%)
Sep 05, 2006 44.62 45.28 44.05 45.16 13,122,224 +1.56(+3.58%)
Sep 01, 2006 43.21 43.94 42.74 43.60 8,813,054 +0.60(+1.39%)
Aug 31, 2006 42.32 43.14 42.10 43.00 9,889,999 +0.84(+1.98%)
Aug 30, 2006 42.19 42.60 42.01 42.17 6,559,646 -0.25(-0.60%)
Aug 29, 2006 42.95 43.08 42.20 42.42 7,579,813 -0.40(-0.94%)
Aug 28, 2006 42.86 43.42 42.66 42.82 5,924,279 +0.05(+0.12%)
Aug 25, 2006 42.45 43.07 42.29 42.77 6,116,833 +0.32(+0.75%)
Aug 24, 2006 43.56 43.57 41.97 42.45 13,749,722 -1.11(-2.54%)
Aug 23, 2006 44.56 44.86 43.48 43.56 7,052,603 -0.84(-1.88%)
Aug 22, 2006 44.34 44.79 44.14 44.40 5,690,684 +0.16(+0.37%)
Aug 21, 2006 44.23 44.35 43.82 44.23 6,056,043 -0.04(-0.09%)
Aug 18, 2006 45.21 45.21 43.87 44.27 8,973,207 -0.68(-1.51%)
Aug 17, 2006 44.79 45.40 44.56 44.95 5,768,137 +0.16(+0.36%)
Aug 16, 2006 44.18 45.08 43.85 44.79 10,453,004 +1.10(+2.52%)
Aug 15, 2006 43.07 43.72 42.71 43.69 10,625,038 +0.94(+2.20%)
Aug 14, 2006 43.81 44.47 42.47 42.75 12,843,730 -0.69(-1.60%)
Aug 11, 2006 44.17 44.22 42.87 43.44 10,855,084 -0.84(-1.89%)
Aug 10, 2006 44.56 44.75 44.11 44.28 10,392,985 -0.13(-0.29%)
Aug 09, 2006 46.86 46.89 44.33 44.41 12,833,701 -2.00(-4.30%)
Aug 08, 2006 47.44 47.59 46.19 46.41 6,387,458 -1.02(-2.16%)
Aug 07, 2006 47.40 47.91 47.01 47.43 5,975,966 +0.05(+0.11%)
Aug 04, 2006 47.62 48.01 46.82 47.38 8,015,219 +0.24(+0.51%)
Aug 03, 2006 45.53 47.25 45.32 47.14 7,559,601 +1.28(+2.80%)
Aug 02, 2006 45.32 46.15 45.32 45.86 4,715,879 +0.67(+1.49%)
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.