Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 39.20 41.18 39.20 40.99 5,429,903 +1.66(+4.22%)
Nov 26, 2008 36.00 39.35 35.70 39.33 11,111,165 +2.06(+5.53%)
Nov 25, 2008 36.87 37.62 35.66 37.27 12,915,485 +0.93(+2.56%)
Nov 24, 2008 36.49 36.94 34.60 36.34 16,864,552 +1.67(+4.82%)
Nov 21, 2008 33.66 34.85 32.10 34.67 16,836,160 +1.83(+5.57%)
Nov 20, 2008 33.37 35.56 32.23 32.84 19,824,536 -1.03(-3.04%)
Nov 19, 2008 36.10 36.42 33.80 33.87 10,596,345 -2.32(-6.41%)
Nov 18, 2008 35.33 36.30 34.73 36.19 12,276,738 +0.49(+1.37%)
Nov 17, 2008 36.71 37.75 35.30 35.70 9,382,470 -1.26(-3.41%)
Nov 14, 2008 38.51 39.39 36.71 36.96 0 -2.45(-6.22%)
Nov 13, 2008 35.60 39.54 34.40 39.41 17,357,690 +4.33(+12.34%)
Nov 12, 2008 36.55 36.71 35.05 35.08 10,750,924 -1.79(-4.85%)
Nov 11, 2008 36.82 38.30 36.57 36.87 12,705,785 -0.54(-1.44%)
Nov 10, 2008 40.25 40.88 36.82 37.41 13,845,604 -1.04(-2.70%)
Nov 07, 2008 38.49 39.40 37.35 38.45 9,256,817 +0.85(+2.26%)
Nov 06, 2008 39.82 40.60 37.34 37.60 13,289,660 -2.80(-6.93%)
Nov 05, 2008 42.64 43.58 40.10 40.40 14,048,512 -1.85(-4.38%)
Nov 04, 2008 40.39 42.43 39.83 42.25 11,505,108 +3.24(+8.31%)
Nov 03, 2008 38.82 39.41 38.00 39.01 7,617,869 +0.81(+2.12%)
Oct 31, 2008 37.21 39.19 36.10 38.20 0 +0.83(+2.22%)
Oct 30, 2008 37.33 37.94 36.25 37.37 8,690,181 +1.23(+3.40%)
Oct 29, 2008 35.53 38.44 34.50 36.14 16,072,847 +1.19(+3.40%)
Oct 28, 2008 34.14 35.36 32.00 34.95 12,818,156 +2.17(+6.62%)
Oct 27, 2008 32.81 34.90 32.35 32.78 12,799,898 -0.52(-1.56%)
Oct 24, 2008 32.02 34.49 31.95 33.30 13,391,762 -2.06(-5.83%)
Oct 23, 2008 36.78 36.92 33.86 35.36 17,649,720 -1.16(-3.18%)
Oct 22, 2008 38.08 38.34 35.68 36.52 13,842,491 -2.31(-5.95%)
Oct 21, 2008 40.40 41.35 38.52 38.83 14,320,624 -2.07(-5.06%)
Oct 20, 2008 39.87 41.60 39.00 40.90 13,386,019 +1.58(+4.02%)
Oct 17, 2008 41.39 42.91 39.01 39.32 0 -3.05(-7.20%)
Oct 16, 2008 42.20 43.06 39.58 42.37 16,082,265 +0.31(+0.74%)
Oct 15, 2008 45.79 46.30 41.98 42.06 12,907,827 -5.43(-11.43%)
Oct 14, 2008 51.79 53.00 46.61 47.49 12,060,484 -1.99(-4.02%)
Oct 13, 2008 45.00 49.50 44.86 49.48 10,573,058 +6.35(+14.72%)
Oct 10, 2008 42.02 45.81 37.07 43.13 19,740,190 -1.67(-3.73%)
Oct 09, 2008 48.59 49.26 44.26 44.80 11,223,234 -2.85(-5.98%)
Oct 08, 2008 46.38 50.21 45.82 47.65 15,657,323 +0.32(+0.68%)
Oct 07, 2008 50.69 52.76 47.08 47.33 13,518,849 -1.87(-3.80%)
Oct 06, 2008 50.18 50.78 45.77 49.20 17,852,440 -2.01(-3.93%)
Oct 03, 2008 53.70 55.65 50.98 51.21 0 -1.01(-1.93%)
Oct 02, 2008 56.01 56.25 51.91 52.22 15,011,721 -4.73(-8.31%)
Oct 01, 2008 58.71 59.03 54.89 56.95 15,613,956 -2.65(-4.45%)
Sep 30, 2008 61.35 61.46 58.20 59.60 10,165,462 -0.29(-0.48%)
Sep 29, 2008 62.55 63.38 58.11 59.89 12,215,244 -4.24(-6.61%)
Sep 26, 2008 60.93 64.20 60.67 64.13 0 +2.17(+3.50%)
Sep 25, 2008 62.38 63.22 60.75 61.96 7,755,311 +0.22(+0.36%)
Sep 24, 2008 63.90 64.33 61.24 61.74 6,657,368 -1.80(-2.83%)
Sep 23, 2008 64.66 65.73 63.01 63.54 6,573,847 -1.06(-1.64%)
Sep 22, 2008 66.41 66.84 64.60 64.60 5,921,114 -1.89(-2.84%)
Sep 19, 2008 70.89 74.50 65.96 66.49 0 +1.17(+1.79%)
Sep 18, 2008 63.87 65.50 60.04 65.32 12,983,297 +2.17(+3.44%)
Sep 17, 2008 63.48 65.45 62.80 63.15 9,266,796 -1.58(-2.44%)
Sep 16, 2008 61.87 65.32 61.85 64.73 9,930,952 +1.52(+2.40%)
Sep 15, 2008 63.30 64.85 63.02 63.21 7,817,904 -2.25(-3.44%)
Sep 12, 2008 63.98 65.68 63.16 65.46 6,967,848 +0.65(+1.00%)
Sep 11, 2008 62.41 64.81 61.21 64.81 9,008,105 +1.99(+3.17%)
Sep 10, 2008 61.95 63.99 61.71 62.82 7,916,791 +1.44(+2.35%)
Sep 09, 2008 64.89 65.00 61.38 61.38 10,056,230 -3.20(-4.96%)
Sep 08, 2008 66.19 67.07 63.28 64.58 7,217,781 +0.51(+0.80%)
Sep 05, 2008 63.79 64.44 62.92 64.07 0 +0.13(+0.20%)
Sep 04, 2008 66.00 66.00 63.00 63.94 13,684,512 -3.79(-5.60%)
Sep 03, 2008 68.96 69.11 67.19 67.73 8,432,995 -1.35(-1.95%)
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.