Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.81 43.19 42.44 42.73 5,741,778 -0.02(-0.05%)
Nov 29, 2006 42.74 43.03 42.50 42.75 5,214,836 +0.32(+0.75%)
Nov 28, 2006 42.54 42.68 41.75 42.44 9,707,922 -0.25(-0.60%)
Nov 27, 2006 43.12 43.53 42.61 42.69 8,445,439 -0.62(-1.43%)
Nov 24, 2006 43.02 43.63 42.79 43.31 4,305,390 +0.06(+0.13%)
Nov 22, 2006 43.35 43.47 42.63 43.25 10,470,899 +0.41(+0.96%)
Nov 21, 2006 41.71 42.99 41.47 42.84 13,095,156 +0.88(+2.10%)
Nov 20, 2006 41.68 42.08 41.68 41.96 5,456,823 -0.02(-0.05%)
Nov 17, 2006 42.28 42.28 41.64 41.98 11,510,992 -0.30(-0.70%)
Nov 16, 2006 42.47 42.79 42.24 42.28 7,017,180 -0.06(-0.13%)
Nov 15, 2006 41.68 42.48 41.59 42.33 12,508,262 +0.75(+1.81%)
Nov 14, 2006 41.26 41.64 41.10 41.58 9,009,978 +0.58(+1.41%)
Nov 13, 2006 40.82 41.48 40.81 41.00 7,460,363 -0.06(-0.13%)
Nov 10, 2006 40.95 41.12 40.64 41.06 8,661,732 +0.28(+0.68%)
Nov 09, 2006 41.55 41.61 40.64 40.78 11,293,247 -0.62(-1.50%)
Nov 08, 2006 41.28 41.61 41.02 41.40 16,707,828 +0.12(+0.30%)
Nov 07, 2006 41.31 41.61 41.24 41.28 11,118,907 +0.05(+0.12%)
Nov 06, 2006 41.61 41.74 41.11 41.23 13,905,311 -0.40(-0.96%)
Nov 03, 2006 41.77 41.97 41.51 41.63 9,456,645 -0.09(-0.21%)
Nov 02, 2006 41.68 42.10 41.51 41.72 11,438,701 +0.04(+0.10%)
Nov 01, 2006 41.82 42.04 41.37 41.68 13,220,432 -0.14(-0.35%)
Oct 31, 2006 42.02 42.11 41.57 41.82 10,102,766 -0.03(-0.08%)
Oct 30, 2006 42.14 42.15 41.67 41.86 7,789,157 -0.35(-0.83%)
Oct 27, 2006 42.95 42.95 42.17 42.21 13,115,914 -0.74(-1.73%)
Oct 26, 2006 43.19 43.25 42.79 42.95 15,308,892 +0.30(+0.71%)
Oct 25, 2006 42.19 42.77 41.87 42.65 16,777,071 +0.68(+1.61%)
Oct 24, 2006 42.23 42.57 41.84 41.97 16,907,282 +0.35(+0.84%)
Oct 23, 2006 41.33 41.77 40.75 41.62 32,077,108 +0.98(+2.41%)
Oct 20, 2006 43.73 42.90 40.52 40.64 98,403,688 -6.90(-14.52%)
Oct 19, 2006 47.32 47.64 46.91 47.55 7,168,875 -0.04(-0.09%)
Oct 18, 2006 48.75 48.86 47.33 47.59 9,550,711 -0.56(-1.17%)
Oct 17, 2006 48.00 48.30 47.24 48.15 8,766,540 -0.02(-0.04%)
Oct 16, 2006 47.76 48.39 47.53 48.17 9,704,874 +0.59(+1.23%)
Oct 13, 2006 47.84 47.84 47.31 47.59 5,060,528 -0.12(-0.25%)
Oct 12, 2006 47.33 47.99 47.23 47.70 6,277,139 +0.64(+1.36%)
Oct 11, 2006 47.40 47.40 46.51 47.06 5,001,156 -0.51(-1.07%)
Oct 10, 2006 47.74 47.82 47.18 47.57 6,820,049 +0.11(+0.23%)
Oct 09, 2006 46.71 48.19 46.69 47.46 9,928,570 +0.59(+1.25%)
Oct 06, 2006 46.51 46.92 45.84 46.88 9,563,049 -0.13(-0.28%)
Oct 05, 2006 45.05 47.40 44.98 47.01 17,732,388 +1.86(+4.12%)
Oct 04, 2006 44.85 45.15 43.74 45.15 10,315,720 +0.30(+0.66%)
Oct 03, 2006 45.03 45.27 44.43 44.85 8,173,404 -0.17(-0.38%)
Oct 02, 2006 45.09 45.80 44.98 45.03 6,201,945 -0.30(-0.67%)
Sep 29, 2006 46.16 46.20 45.29 45.33 6,212,832 -0.54(-1.19%)
Sep 28, 2006 45.22 45.87 44.89 45.87 8,529,634 +0.63(+1.39%)
Sep 27, 2006 45.40 46.05 44.87 45.25 7,305,764 -0.15(-0.33%)
Sep 26, 2006 44.34 45.84 44.29 45.40 11,065,051 +1.08(+2.44%)
Sep 25, 2006 43.38 44.71 43.23 44.32 11,148,084 +1.07(+2.49%)
Sep 22, 2006 44.46 44.55 42.77 43.24 16,161,725 -1.22(-2.74%)
Sep 21, 2006 45.72 45.73 44.25 44.46 12,997,752 -0.92(-2.03%)
Sep 20, 2006 46.12 46.33 45.36 45.38 7,117,923 -0.47(-1.02%)
Sep 19, 2006 46.53 46.57 45.39 45.85 5,803,327 -0.30(-0.64%)
Sep 18, 2006 45.48 46.57 45.12 46.15 8,237,130 +1.07(+2.38%)
Sep 15, 2006 45.67 45.67 44.98 45.07 9,303,498 -0.06(-0.12%)
Sep 14, 2006 45.69 45.93 45.09 45.13 5,078,963 -0.56(-1.24%)
Sep 13, 2006 44.89 46.25 44.87 45.69 10,354,043 +0.81(+1.81%)
Sep 12, 2006 45.29 45.49 44.50 44.88 17,536,418 -0.25(-0.55%)
Sep 11, 2006 46.16 46.16 45.01 45.13 11,458,153 -1.25(-2.69%)
Sep 08, 2006 46.91 46.98 46.34 46.38 6,260,881 -0.30(-0.65%)
Sep 07, 2006 47.15 47.29 46.64 46.68 7,543,106 -0.94(-1.98%)
Sep 06, 2006 47.54 48.50 47.54 47.62 8,113,596 -0.38(-0.79%)
Sep 05, 2006 47.43 48.13 46.82 48.00 12,345,970 +1.66(+3.58%)
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.