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 (%)
Dec 31, 2008 30.10 31.07 30.10 30.77 9,112,436 +0.70(+2.31%)
Dec 30, 2008 29.33 30.14 28.94 30.08 7,345,912 +0.91(+3.12%)
Dec 29, 2008 29.42 29.83 28.73 29.17 7,219,600 -0.26(-0.89%)
Dec 26, 2008 28.92 29.56 28.86 29.43 4,151,746 +0.56(+1.93%)
Dec 24, 2008 28.43 29.02 28.24 28.87 3,070,925 +0.54(+1.90%)
Dec 23, 2008 28.99 29.12 28.00 28.33 9,382,002 -0.45(-1.56%)
Dec 22, 2008 29.70 29.96 28.12 28.78 13,280,248 -0.63(-2.13%)
Dec 19, 2008 29.43 29.74 28.87 29.41 19,264,826 +0.37(+1.26%)
Dec 18, 2008 31.30 31.34 28.94 29.04 18,427,740 -1.72(-5.58%)
Dec 17, 2008 29.86 31.48 29.63 30.76 14,163,498 +0.59(+1.94%)
Dec 16, 2008 29.44 30.24 28.33 30.17 16,914,690 +1.10(+3.77%)
Dec 15, 2008 29.33 29.66 28.59 29.08 11,707,563 +0.09(+0.31%)
Dec 12, 2008 27.59 29.26 27.56 28.99 0 -0.08(-0.28%)
Dec 11, 2008 29.63 30.92 28.73 29.07 17,611,522 -1.01(-3.37%)
Dec 10, 2008 29.79 30.97 29.55 30.08 22,399,604 +0.89(+3.04%)
Dec 09, 2008 28.97 30.42 28.42 29.19 22,328,518 -0.03(-0.09%)
Dec 08, 2008 28.13 30.34 27.83 29.22 37,019,452 +2.87(+10.87%)
Dec 05, 2008 25.52 26.63 25.27 26.36 20,701,882 +0.51(+1.97%)
Dec 04, 2008 26.94 27.14 25.43 25.85 16,518,263 -1.47(-5.37%)
Dec 03, 2008 26.64 27.60 25.44 27.31 20,742,612 +1.14(+4.34%)
Dec 02, 2008 25.70 26.34 25.16 26.18 15,155,278 +0.98(+3.88%)
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.