Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.32 40.89 38.59 38.89 17,061,422 -1.55(-3.83%)
Oct 29, 2009 39.06 40.50 38.86 40.43 13,979,808 +1.99(+5.18%)
Oct 28, 2009 39.70 40.30 38.43 38.44 17,115,790 -1.60(-3.99%)
Oct 27, 2009 40.19 40.68 39.82 40.04 15,503,522 -0.27(-0.67%)
Oct 26, 2009 40.95 41.72 40.14 40.31 13,865,453 -0.37(-0.92%)
Oct 23, 2009 41.04 41.23 40.56 40.68 12,426,326 -0.81(-1.94%)
Oct 22, 2009 40.82 41.60 39.76 41.48 16,113,644 +0.24(+0.58%)
Oct 21, 2009 41.70 42.46 41.12 41.24 24,141,912 -0.85(-2.03%)
Oct 20, 2009 41.60 43.10 41.56 42.10 47,996,212 +1.24(+3.04%)
Oct 19, 2009 38.77 41.10 38.74 40.86 26,587,930 +2.32(+6.01%)
Oct 16, 2009 38.21 38.67 37.87 38.54 12,516,481 -0.14(-0.37%)
Oct 15, 2009 38.14 38.69 37.79 38.68 10,431,810 +0.18(+0.48%)
Oct 14, 2009 37.80 38.50 37.50 38.50 13,014,377 +1.25(+3.36%)
Oct 13, 2009 37.36 37.56 36.78 37.25 9,220,416 -0.22(-0.58%)
Oct 12, 2009 37.82 38.14 37.30 37.47 9,467,126 -0.42(-1.10%)
Oct 09, 2009 37.08 37.93 36.94 37.88 11,398,948 +0.39(+1.04%)
Oct 08, 2009 37.10 37.61 36.55 37.49 15,856,447 +0.84(+2.29%)
Oct 07, 2009 36.19 36.78 36.19 36.65 10,530,702 +0.14(+0.39%)
Oct 06, 2009 36.30 37.00 35.80 36.51 13,842,615 +0.67(+1.87%)
Oct 05, 2009 34.75 35.88 34.64 35.84 12,275,415 +1.36(+3.93%)
Oct 02, 2009 34.38 34.92 33.55 34.49 15,124,335 -0.44(-1.25%)
Oct 01, 2009 35.89 36.08 34.82 34.92 18,171,030 -1.33(-3.66%)
Sep 30, 2009 36.87 37.06 35.57 36.25 15,075,866 -0.19(-0.52%)
Sep 29, 2009 36.89 37.35 36.36 36.44 10,677,396 -0.49(-1.32%)
Sep 28, 2009 36.55 37.01 36.19 36.93 8,554,665 +0.77(+2.13%)
Sep 25, 2009 36.84 37.23 36.05 36.16 15,275,269 -0.46(-1.25%)
Sep 24, 2009 37.63 38.00 36.09 36.62 16,707,090 -0.91(-2.43%)
Sep 23, 2009 38.44 38.64 37.51 37.53 13,614,504 -0.85(-2.21%)
Sep 22, 2009 37.42 38.44 37.33 38.38 15,829,483 +1.33(+3.58%)
Sep 21, 2009 37.20 37.73 36.60 37.05 14,314,317 -0.68(-1.80%)
Sep 18, 2009 38.21 38.48 37.39 37.73 17,556,260 -0.33(-0.87%)
Sep 17, 2009 37.14 38.47 37.08 38.06 21,642,826 +1.22(+3.31%)
Sep 16, 2009 36.94 37.39 36.68 36.84 18,082,036 +2.22(+6.41%)
Sep 15, 2009 34.68 36.81 34.36 34.62 29,159,292 +0.18(+0.51%)
Sep 14, 2009 33.91 34.68 33.72 34.44 9,783,407 +0.17(+0.49%)
Sep 11, 2009 34.41 34.68 33.77 34.27 13,820,044 -0.11(-0.33%)
Sep 10, 2009 33.99 34.43 33.64 34.39 11,605,352 +0.20(+0.58%)
Sep 09, 2009 33.22 34.43 32.84 34.19 17,503,726 +1.02(+3.07%)
Sep 08, 2009 33.12 33.38 32.74 33.17 10,546,085 +0.61(+1.87%)
Sep 04, 2009 31.80 32.71 31.67 32.56 10,482,928 +0.76(+2.38%)
Sep 03, 2009 31.29 31.87 30.81 31.81 12,437,352 +1.08(+3.52%)
Sep 02, 2009 30.96 31.10 30.50 30.73 12,582,010 -0.23(-0.75%)
Sep 01, 2009 31.71 32.85 30.89 30.96 19,683,752 -1.04(-3.24%)
Aug 31, 2009 32.32 32.42 31.71 32.00 14,832,147 -0.99(-3.00%)
Aug 28, 2009 33.60 33.90 32.67 32.99 10,716,512 -0.26(-0.79%)
Aug 27, 2009 33.19 33.45 32.43 33.25 11,762,452 -0.12(-0.36%)
Aug 26, 2009 33.69 33.73 33.02 33.37 11,186,037 -0.41(-1.21%)
Aug 25, 2009 33.75 34.13 33.45 33.78 13,557,620 +0.19(+0.57%)
Aug 24, 2009 33.83 34.56 33.43 33.59 13,837,783 +0.18(+0.55%)
Aug 21, 2009 32.51 33.43 32.22 33.41 17,458,512 +1.27(+3.96%)
Aug 20, 2009 31.73 32.23 31.54 32.13 9,752,883 +0.23(+0.73%)
Aug 19, 2009 31.07 32.31 30.79 31.90 12,813,934 +0.04(+0.13%)
Aug 18, 2009 31.22 31.98 31.12 31.86 12,590,507 +0.97(+3.13%)
Aug 17, 2009 31.60 31.60 30.57 30.89 16,119,467 -1.60(-4.91%)
Aug 14, 2009 33.31 33.37 32.09 32.49 12,895,670 -0.83(-2.48%)
Aug 13, 2009 33.91 33.94 32.94 33.31 13,601,287 -0.29(-0.86%)
Aug 12, 2009 32.42 33.93 32.20 33.60 16,233,201 +0.92(+2.81%)
Aug 11, 2009 33.03 33.05 31.80 32.68 18,536,230 -0.61(-1.85%)
Aug 10, 2009 33.61 34.04 32.90 33.30 16,361,624 -0.45(-1.32%)
Aug 07, 2009 33.86 34.05 33.49 33.74 21,741,374 +0.45(+1.36%)
Aug 06, 2009 33.28 33.76 32.88 33.29 17,340,286 +0.35(+1.07%)
Aug 05, 2009 33.73 33.96 32.79 32.94 22,079,070 -0.69(-2.06%)
Aug 04, 2009 32.10 33.86 32.03 33.63 35,856,980 +1.80(+5.64%)
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.