Skip to main content

Caterpillar (NY: CAT )

365.25 +0.60 (+0.17%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.63 27.00 24.87 26.32 0 +0.57(+2.22%)
Oct 30, 2008 25.72 26.14 24.97 25.74 12,614,929 +0.85(+3.40%)
Oct 29, 2008 24.48 26.48 23.77 24.90 23,331,830 +0.82(+3.40%)
Oct 28, 2008 23.52 24.36 22.04 24.08 18,607,222 +1.49(+6.62%)
Oct 27, 2008 22.60 24.04 22.29 22.58 18,580,718 -0.36(-1.56%)
Oct 24, 2008 22.06 23.76 22.01 22.94 19,439,886 -1.42(-5.83%)
Oct 23, 2008 25.34 25.43 23.33 24.36 25,620,866 -0.80(-3.18%)
Oct 22, 2008 26.23 26.41 24.58 25.16 20,094,178 -1.59(-5.95%)
Oct 21, 2008 27.83 28.49 26.54 26.75 20,788,250 -1.43(-5.06%)
Oct 20, 2008 27.47 28.66 26.87 28.18 19,431,550 +1.09(+4.02%)
Oct 17, 2008 28.51 29.56 26.87 27.09 0 -2.10(-7.20%)
Oct 16, 2008 29.07 29.66 27.27 29.19 23,345,502 +0.21(+0.74%)
Oct 15, 2008 31.54 31.90 28.92 28.97 18,737,392 -3.74(-11.43%)
Oct 14, 2008 35.68 36.51 32.11 32.71 17,507,362 -1.37(-4.02%)
Oct 13, 2008 31.00 34.10 30.90 34.09 15,348,170 +4.37(+14.72%)
Oct 10, 2008 28.95 31.56 25.54 29.71 28,655,456 -1.15(-3.73%)
Oct 09, 2008 33.47 33.93 30.49 30.86 16,291,985 -1.96(-5.98%)
Oct 08, 2008 31.95 34.59 31.56 32.83 22,728,642 +0.22(+0.68%)
Oct 07, 2008 34.92 36.35 32.43 32.60 19,624,370 -1.29(-3.80%)
Oct 06, 2008 34.57 34.98 31.53 33.89 25,915,140 -1.38(-3.93%)
Oct 03, 2008 36.99 38.34 35.12 35.28 0 -0.70(-1.93%)
Oct 02, 2008 38.58 38.75 35.76 35.97 21,791,468 -3.26(-8.31%)
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.