Caterpillar (NY: CAT )

236.86 +1.17 (+0.50%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.83 41.32 40.47 41.24 13,739,895 +0.66(+1.64%)
Nov 27, 2009 40.28 41.20 40.08 40.57 7,348,129 -1.12(-2.69%)
Nov 25, 2009 40.98 41.91 40.57 41.70 8,843,054 +0.73(+1.79%)
Nov 24, 2009 41.04 41.22 40.43 40.96 9,387,185 -0.10(-0.24%)
Nov 23, 2009 41.64 42.25 40.93 41.06 13,417,528 +0.13(+0.33%)
Nov 20, 2009 41.03 41.13 40.28 40.93 12,316,528 -0.47(-1.13%)
Nov 19, 2009 41.47 41.48 40.68 41.39 11,660,992 -0.57(-1.35%)
Nov 18, 2009 42.35 42.47 41.67 41.96 9,382,094 -0.33(-0.79%)
Nov 17, 2009 42.41 42.49 41.70 42.29 10,043,772 -0.37(-0.86%)
Nov 16, 2009 42.02 43.01 41.84 42.66 11,799,955 +1.14(+2.76%)
Nov 13, 2009 41.73 41.84 41.10 41.51 9,125,458 +0.15(+0.36%)
Nov 12, 2009 42.25 42.46 41.09 41.36 10,724,112 -1.05(-2.48%)
Nov 11, 2009 42.91 42.95 42.00 42.42 10,614,039 +0.07(+0.17%)
Nov 10, 2009 42.25 42.61 41.72 42.35 12,563,450 -0.03(-0.07%)
Nov 09, 2009 41.23 42.44 41.13 42.37 17,346,898 +1.70(+4.17%)
Nov 06, 2009 40.52 41.10 39.93 40.68 8,724,456 +0.32(+0.80%)
Nov 05, 2009 40.07 41.03 39.97 40.35 9,690,832 +0.65(+1.64%)
Nov 04, 2009 40.21 40.84 39.62 39.70 12,238,975 -0.17(-0.43%)
Nov 03, 2009 38.83 40.06 38.59 39.87 10,961,379 +0.68(+1.75%)
Nov 02, 2009 39.34 40.06 38.32 39.19 14,112,829 +0.30(+0.78%)
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%)
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.