Caterpillar (NY: CAT )

195.92 USD -2.81 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 73.41 75.16 73.25 74.61 6,218,312 +1.15(+1.57%)
Oct 30, 2007 73.85 74.29 73.23 73.46 4,088,700 -0.44(-0.60%)
Oct 29, 2007 75.01 75.36 73.80 73.90 6,442,162 -1.14(-1.52%)
Oct 26, 2007 74.60 75.10 73.75 75.04 4,844,400 +0.37(+0.50%)
Oct 25, 2007 75.24 75.85 73.58 74.67 6,588,885 -1.12(-1.48%)
Oct 24, 2007 74.00 75.98 74.00 75.79 9,153,445 +1.37(+1.84%)
Oct 23, 2007 73.80 74.60 73.09 74.42 7,150,783 +0.92(+1.25%)
Oct 22, 2007 72.65 74.11 71.63 73.50 10,290,300 -0.07(-0.10%)
Oct 19, 2007 74.61 75.70 72.80 73.57 19,712,838 -4.09(-5.27%)
Oct 18, 2007 76.80 77.75 75.25 77.66 7,789,801 +0.53(+0.69%)
Oct 17, 2007 78.35 78.86 76.25 77.13 7,305,250 -0.62(-0.80%)
Oct 16, 2007 78.50 78.99 77.30 77.75 6,319,613 -1.09(-1.38%)
Oct 15, 2007 80.10 80.10 77.75 78.84 6,536,800 -1.46(-1.82%)
Oct 12, 2007 79.90 80.45 78.86 80.30 4,466,869 +0.86(+1.08%)
Oct 11, 2007 81.53 81.76 78.62 79.44 6,746,270 -1.72(-2.12%)
Oct 10, 2007 82.40 82.41 80.31 81.16 5,143,200 -1.35(-1.64%)
Oct 09, 2007 81.69 82.74 81.08 82.51 4,899,563 +1.17(+1.44%)
Oct 08, 2007 80.74 81.61 80.48 81.34 3,617,155 +1.01(+1.26%)
Oct 05, 2007 79.01 81.00 79.01 80.33 6,607,000 +1.69(+2.15%)
Oct 04, 2007 78.88 78.99 77.17 78.64 4,305,961 +0.08(+0.10%)
Oct 03, 2007 79.64 79.65 78.05 78.56 4,584,999 -1.08(-1.36%)
Oct 02, 2007 79.97 80.17 78.43 79.64 5,048,804 +0.08(+0.10%)
Oct 01, 2007 78.91 80.04 78.43 79.56 4,455,496 +1.13(+1.44%)
Sep 28, 2007 77.50 79.00 77.44 78.43 5,369,389 +0.96(+1.24%)
Sep 27, 2007 77.03 78.03 76.75 77.47 4,724,100 +0.81(+1.06%)
Sep 26, 2007 76.78 76.78 75.38 76.66 6,027,600 +0.29(+0.38%)
Sep 25, 2007 76.98 77.31 75.97 76.37 6,735,200 -1.35(-1.74%)
Sep 24, 2007 78.64 79.75 77.45 77.72 5,571,900 -0.44(-0.56%)
Sep 21, 2007 78.14 78.36 77.37 78.16 5,950,250 +0.79(+1.02%)
Sep 20, 2007 77.90 77.92 76.61 77.37 4,507,092 -0.54(-0.69%)
Sep 19, 2007 78.50 80.17 77.65 77.91 7,597,950 +0.45(+0.58%)
Sep 18, 2007 74.20 77.96 74.18 77.46 7,436,750 +3.77(+5.12%)
Sep 17, 2007 73.00 74.60 73.00 73.69 4,646,050 +0.53(+0.72%)
Sep 14, 2007 72.99 73.80 72.20 73.16 4,024,800 +0.17(+0.23%)
Sep 13, 2007 73.17 73.40 72.62 72.99 4,667,010 +0.22(+0.30%)
Sep 12, 2007 73.74 74.00 72.50 72.77 5,656,800 -1.12(-1.52%)
Sep 11, 2007 73.74 74.78 73.50 73.89 4,688,900 +0.15(+0.20%)
Sep 10, 2007 73.55 74.47 72.64 73.74 4,757,300 +0.30(+0.41%)
Sep 07, 2007 74.20 74.50 73.10 73.44 6,346,400 -2.31(-3.05%)
Sep 06, 2007 75.54 76.82 74.68 75.75 4,614,200 +0.21(+0.28%)
Sep 05, 2007 76.25 76.95 75.06 75.54 4,675,700 -1.31(-1.70%)
Sep 04, 2007 75.80 77.37 75.47 76.85 4,448,046 +1.08(+1.43%)
Aug 31, 2007 75.66 76.28 75.21 75.77 3,323,700 +1.11(+1.49%)
Aug 30, 2007 75.04 75.70 74.20 74.66 3,579,600 -0.38(-0.51%)
Aug 29, 2007 74.23 75.10 73.35 75.04 4,401,200 +0.88(+1.19%)
Aug 28, 2007 75.98 76.24 74.09 74.16 4,652,500 -1.84(-2.42%)
Aug 27, 2007 75.87 76.89 75.51 76.00 3,136,310 -0.32(-0.42%)
Aug 24, 2007 75.43 76.41 74.80 76.32 3,483,400 +1.15(+1.53%)
Aug 23, 2007 75.30 76.50 74.32 75.17 5,548,200 -0.13(-0.17%)
Aug 22, 2007 75.25 76.24 74.88 75.30 5,236,400 +1.02(+1.37%)
Aug 21, 2007 74.31 75.00 73.30 74.28 4,737,680 +0.23(+0.31%)
Aug 20, 2007 72.97 74.80 72.23 74.05 6,780,100 +1.41(+1.94%)
Aug 17, 2007 75.24 75.70 71.81 72.64 10,761,160 -0.36(-0.49%)
Aug 16, 2007 74.95 74.11 70.59 73.00 16,052,807 -1.95(-2.60%)
Aug 15, 2007 76.50 77.32 74.53 74.95 7,455,122 -1.82(-2.37%)
Aug 14, 2007 77.91 78.21 76.59 76.77 5,190,900 -1.13(-1.45%)
Aug 13, 2007 77.55 79.30 77.81 77.90 3,794,600 +0.35(+0.45%)
Aug 10, 2007 77.68 78.50 76.89 77.55 8,444,080 -0.93(-1.19%)
Aug 09, 2007 80.90 80.48 78.41 78.48 8,137,413 -2.42(-2.99%)
Aug 08, 2007 80.30 82.13 79.69 80.90 6,858,397 +0.46(+0.57%)
Aug 07, 2007 81.00 81.56 79.46 80.44 6,449,713 -0.56(-0.69%)
Aug 06, 2007 79.00 81.11 77.65 81.00 7,033,530 +1.70(+2.14%)
Aug 03, 2007 79.81 80.67 79.04 79.30 7,816,863 -1.37(-1.70%)
Aug 02, 2007 80.25 80.80 79.00 80.67 6,631,473 +0.54(+0.67%)
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.