Skip to main content

Caterpillar (NY: CAT )

365.50 +0.85 (+0.23%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.68 39.26 39.26 39.26 5,602,857 -0.73(-1.83%)
Dec 30, 2009 39.94 40.11 39.78 39.99 5,051,353 -0.09(-0.22%)
Dec 29, 2009 40.35 40.46 40.04 40.08 4,179,571 -0.23(-0.56%)
Dec 28, 2009 40.30 40.42 40.07 40.31 5,501,270 +0.12(+0.31%)
Dec 24, 2009 40.20 40.39 40.09 40.18 2,188,734 +0.01(+0.02%)
Dec 23, 2009 39.99 40.35 39.88 40.18 5,881,866 +0.30(+0.74%)
Dec 22, 2009 39.65 39.94 39.49 39.88 6,212,838 +0.17(+0.43%)
Dec 21, 2009 39.65 39.91 39.47 39.71 7,751,256 +0.31(+0.79%)
Dec 18, 2009 40.00 40.02 39.07 39.40 10,504,972 -0.23(-0.59%)
Dec 17, 2009 39.91 39.95 39.27 39.63 8,274,775 -0.87(-2.16%)
Dec 16, 2009 40.25 40.54 39.96 40.51 9,802,457 +0.41(+1.03%)
Dec 15, 2009 40.11 40.26 39.82 40.09 7,185,649 -0.07(-0.17%)
Dec 14, 2009 40.10 40.27 39.94 40.16 6,656,039 +0.54(+1.37%)
Dec 11, 2009 39.43 39.71 39.02 39.62 7,795,315 +0.39(+1.00%)
Dec 10, 2009 39.20 39.45 38.93 39.22 9,150,794 +0.52(+1.35%)
Dec 09, 2009 38.83 38.98 38.16 38.70 12,414,662 -0.14(-0.35%)
Dec 08, 2009 39.36 39.40 38.75 38.84 9,406,535 -0.81(-2.05%)
Dec 07, 2009 40.24 40.24 39.48 39.65 9,921,101 -0.51(-1.27%)
Dec 04, 2009 40.73 41.07 39.45 40.16 15,166,640 +0.07(+0.17%)
Dec 03, 2009 40.73 41.33 39.96 40.09 11,023,471 -0.51(-1.26%)
Dec 02, 2009 41.23 41.39 40.33 40.60 11,436,943 -0.51(-1.24%)
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.