Caterpillar (NY: CAT )

234.02 -2.11 (-0.89%)
Streaming Delayed Price Updated: 1:47 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.72 37.54 36.50 37.14 9,345,829 +1.07(+2.98%)
Oct 28, 2005 35.42 36.27 35.18 36.07 6,101,040 +0.83(+2.34%)
Oct 27, 2005 35.63 35.74 35.14 35.24 7,484,281 -0.46(-1.29%)
Oct 26, 2005 35.52 36.12 35.28 35.70 6,620,127 +0.18(+0.52%)
Oct 25, 2005 35.62 35.75 35.30 35.52 9,810,968 -0.01(-0.04%)
Oct 24, 2005 34.96 35.56 34.92 35.53 12,123,779 +0.98(+2.84%)
Oct 21, 2005 34.92 35.61 34.08 34.55 38,742,768 -3.61(-9.46%)
Oct 20, 2005 38.97 39.90 37.71 38.16 5,943,870 -0.99(-2.53%)
Oct 19, 2005 38.12 39.16 37.66 39.15 4,487,991 +1.04(+2.72%)
Oct 18, 2005 38.75 38.76 38.10 38.11 5,005,521 -0.76(-1.94%)
Oct 17, 2005 38.98 39.12 38.47 38.86 4,653,941 +0.20(+0.53%)
Oct 14, 2005 38.42 38.78 38.38 38.66 6,137,005 +0.52(+1.37%)
Oct 13, 2005 38.53 38.81 37.63 38.14 8,691,236 -0.54(-1.39%)
Oct 12, 2005 39.30 39.71 38.48 38.67 7,568,955 -0.57(-1.44%)
Oct 11, 2005 39.45 39.93 39.20 39.24 4,667,251 -0.01(-0.02%)
Oct 10, 2005 39.94 40.11 38.90 39.25 4,664,702 -0.74(-1.85%)
Oct 07, 2005 39.21 40.19 39.20 39.99 5,087,504 +1.01(+2.59%)
Oct 06, 2005 39.80 39.80 38.49 38.98 8,970,603 -0.73(-1.83%)
Oct 05, 2005 40.11 40.72 39.70 39.70 5,607,724 -1.10(-2.70%)
Oct 04, 2005 41.60 42.26 40.81 40.81 4,514,611 -0.87(-2.08%)
Oct 03, 2005 41.50 41.83 41.35 41.68 3,679,484 +0.18(+0.44%)
Sep 30, 2005 41.16 41.77 40.97 41.49 5,661,247 +0.54(+1.31%)
Sep 29, 2005 40.65 41.13 40.45 40.95 4,365,653 +0.31(+0.76%)
Sep 28, 2005 41.48 42.06 40.26 40.64 5,477,740 -0.83(-1.99%)
Sep 27, 2005 41.24 41.65 40.89 41.47 4,867,890 +0.27(+0.65%)
Sep 26, 2005 41.24 41.35 40.67 41.20 6,629,472 -0.41(-0.98%)
Sep 23, 2005 41.75 41.74 41.07 41.61 4,510,363 +0.65(+1.59%)
Sep 22, 2005 40.96 41.39 40.81 40.96 6,031,800 +0.63(+1.56%)
Sep 21, 2005 40.12 40.67 39.80 40.33 5,979,835 +0.21(+0.53%)
Sep 20, 2005 40.57 40.83 40.04 40.12 5,317,879 -0.11(-0.28%)
Sep 19, 2005 40.75 41.05 40.00 40.23 4,801,907 -0.53(-1.30%)
Sep 16, 2005 40.96 41.08 40.31 40.76 6,899,211 -0.01(-0.03%)
Sep 15, 2005 41.20 41.34 40.51 40.78 3,888,620 -0.40(-0.96%)
Sep 14, 2005 41.95 42.08 41.07 41.17 4,233,687 -0.78(-1.85%)
Sep 13, 2005 41.89 42.29 41.59 41.95 5,231,081 +0.08(+0.19%)
Sep 12, 2005 41.63 41.87 41.49 41.87 3,451,941 +0.30(+0.73%)
Sep 09, 2005 41.49 41.63 41.25 41.57 3,731,308 +0.37(+0.91%)
Sep 08, 2005 41.10 41.83 40.88 41.20 5,635,193 -0.52(-1.25%)
Sep 07, 2005 41.63 41.76 41.30 41.72 7,026,363 +0.40(+0.96%)
Sep 06, 2005 41.32 41.53 40.57 41.32 11,028,968 +0.18(+0.45%)
Sep 02, 2005 40.40 41.53 40.26 41.14 9,915,041 +0.93(+2.30%)
Sep 01, 2005 39.53 40.26 39.41 40.21 9,092,516 +1.02(+2.61%)
Aug 31, 2005 38.21 39.30 38.05 39.19 8,216,326 +1.21(+3.18%)
Aug 30, 2005 37.71 38.07 37.39 37.98 3,870,496 +0.06(+0.15%)
Aug 29, 2005 37.54 38.07 37.47 37.93 3,337,958 +0.15(+0.39%)
Aug 26, 2005 37.78 38.13 37.53 37.78 3,779,026 +0.06(+0.17%)
Aug 25, 2005 37.59 38.17 37.57 37.71 3,948,232 +0.13(+0.36%)
Aug 24, 2005 38.56 38.57 37.44 37.58 5,415,721 -1.05(-2.71%)
Aug 23, 2005 38.74 38.96 38.32 38.62 3,253,284 -0.08(-0.22%)
Aug 22, 2005 38.84 39.20 38.52 38.71 4,516,877 -0.01(-0.02%)
Aug 19, 2005 37.71 38.81 37.53 38.72 5,819,125 +1.18(+3.14%)
Aug 18, 2005 37.68 37.71 37.22 37.54 3,971,028 -0.22(-0.58%)
Aug 17, 2005 37.85 38.03 37.60 37.76 3,194,380 -0.16(-0.43%)
Aug 16, 2005 38.42 38.77 37.86 37.92 6,984,168 -1.11(-2.84%)
Aug 15, 2005 38.99 39.10 38.53 39.03 2,507,362 +0.32(+0.84%)
Aug 12, 2005 39.10 39.10 38.49 38.70 3,464,827 -0.49(-1.26%)
Aug 11, 2005 38.95 39.20 38.72 39.20 3,905,611 +0.35(+0.91%)
Aug 10, 2005 38.58 39.26 38.53 38.84 6,137,430 +0.47(+1.21%)
Aug 09, 2005 38.14 38.42 37.90 38.38 3,203,442 +0.47(+1.23%)
Aug 08, 2005 38.12 38.31 37.78 37.91 2,892,925 +0.05(+0.13%)
Aug 05, 2005 38.14 38.24 37.73 37.86 3,681,750 -0.29(-0.76%)
Aug 04, 2005 38.18 38.30 37.94 38.15 4,053,437 -0.26(-0.68%)
Aug 03, 2005 38.30 38.46 38.12 38.41 4,565,019 -0.05(-0.13%)
Aug 02, 2005 38.17 38.54 38.08 38.46 4,319,493 +0.31(+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.