Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 43.17 43.54 43.12 43.31 3,346,736 +0.01(+0.03%)
Dec 28, 2006 43.35 43.68 43.27 43.30 3,401,817 -0.11(-0.26%)
Dec 27, 2006 43.08 43.49 43.01 43.41 3,927,559 +0.40(+0.94%)
Dec 26, 2006 42.73 43.17 42.72 43.01 2,737,170 +0.22(+0.51%)
Dec 22, 2006 42.95 43.00 42.62 42.79 3,947,665 -0.16(-0.36%)
Dec 21, 2006 43.19 43.45 42.64 42.95 4,600,559 -0.40(-0.91%)
Dec 20, 2006 43.36 43.71 43.01 43.34 7,937,951 -0.11(-0.24%)
Dec 19, 2006 43.41 43.79 43.19 43.45 6,095,518 -0.28(-0.65%)
Dec 18, 2006 43.91 44.20 43.55 43.73 7,514,299 +0.07(+0.16%)
Dec 15, 2006 44.24 44.31 43.61 43.66 8,161,246 -0.21(-0.48%)
Dec 14, 2006 43.57 44.12 43.44 43.87 7,578,725 +0.44(+1.02%)
Dec 13, 2006 44.13 44.14 43.29 43.43 7,235,499 -0.56(-1.27%)
Dec 12, 2006 44.49 44.70 43.48 43.98 9,484,592 -0.56(-1.25%)
Dec 11, 2006 44.92 44.96 44.25 44.54 6,654,535 -0.23(-0.52%)
Dec 08, 2006 44.49 45.11 44.49 44.78 5,803,549 +0.28(+0.63%)
Dec 07, 2006 44.67 45.16 44.32 44.49 7,635,646 -0.04(-0.08%)
Dec 06, 2006 44.00 44.56 43.82 44.53 8,589,712 +0.64(+1.45%)
Dec 05, 2006 43.43 44.14 43.36 43.89 6,383,947 +0.47(+1.07%)
Dec 04, 2006 43.36 43.64 43.05 43.43 7,009,372 +0.21(+0.49%)
Dec 01, 2006 43.05 44.10 42.59 43.21 10,185,912 -0.59(-1.35%)
Nov 30, 2006 43.89 44.28 43.51 43.81 5,600,644 -0.02(-0.05%)
Nov 29, 2006 43.82 44.11 43.58 43.83 5,086,655 +0.32(+0.75%)
Nov 28, 2006 43.61 43.76 42.80 43.50 9,469,300 -0.26(-0.60%)
Nov 27, 2006 44.21 44.63 43.68 43.77 8,237,849 -0.64(-1.43%)
Nov 24, 2006 44.10 44.73 43.87 44.40 4,199,563 +0.06(+0.13%)
Nov 22, 2006 44.44 44.56 43.70 44.34 10,213,523 +0.42(+0.96%)
Nov 21, 2006 42.76 44.07 42.52 43.92 12,773,275 +0.90(+2.10%)
Nov 20, 2006 42.73 43.14 42.73 43.02 5,322,693 -0.02(-0.05%)
Nov 17, 2006 43.34 43.34 42.69 43.04 11,228,050 -0.30(-0.70%)
Nov 16, 2006 43.54 43.86 43.30 43.34 6,844,697 -0.06(-0.13%)
Nov 15, 2006 42.73 43.55 42.64 43.40 12,200,807 +0.77(+1.81%)
Nov 14, 2006 42.30 42.69 42.13 42.63 8,788,512 +0.59(+1.41%)
Nov 13, 2006 41.85 42.52 41.84 42.04 7,276,986 -0.06(-0.13%)
Nov 10, 2006 41.99 42.16 41.66 42.09 8,448,825 +0.28(+0.68%)
Nov 09, 2006 42.59 42.66 41.67 41.81 11,015,658 -0.64(-1.50%)
Nov 08, 2006 42.32 42.66 42.05 42.45 16,297,147 +0.13(+0.30%)
Nov 07, 2006 42.35 42.66 42.28 42.32 10,845,602 +0.05(+0.12%)
Nov 06, 2006 42.66 42.79 42.15 42.27 13,563,516 -0.41(-0.96%)
Nov 03, 2006 42.82 43.03 42.55 42.68 9,224,199 -0.09(-0.21%)
Nov 02, 2006 42.73 43.17 42.55 42.77 11,157,536 +0.04(+0.10%)
Nov 01, 2006 42.88 43.09 42.42 42.73 12,895,471 -0.15(-0.35%)
Oct 31, 2006 43.08 43.17 42.61 42.88 9,854,438 -0.04(-0.08%)
Oct 30, 2006 43.20 43.21 42.72 42.91 7,597,698 -0.36(-0.83%)
Oct 27, 2006 44.03 44.03 43.24 43.27 12,793,523 -0.76(-1.73%)
Oct 26, 2006 44.28 44.34 43.86 44.03 14,932,597 +0.31(+0.71%)
Oct 25, 2006 43.25 43.85 42.93 43.72 16,364,688 +0.69(+1.61%)
Oct 24, 2006 43.29 43.65 42.89 43.03 16,491,698 +0.36(+0.84%)
Oct 23, 2006 42.37 42.82 41.78 42.67 31,288,648 +1.00(+2.41%)
Oct 20, 2006 44.83 43.98 41.54 41.67 95,984,912 -7.08(-14.52%)
Oct 19, 2006 48.51 48.84 48.09 48.74 6,992,663 -0.04(-0.09%)
Oct 18, 2006 49.97 50.09 48.52 48.79 9,315,953 -0.58(-1.17%)
Oct 17, 2006 49.21 49.52 48.43 49.37 8,551,057 -0.02(-0.04%)
Oct 16, 2006 48.96 49.61 48.73 49.39 9,466,326 +0.60(+1.23%)
Oct 13, 2006 49.05 49.05 48.50 48.79 4,936,139 -0.12(-0.25%)
Oct 12, 2006 48.52 49.20 48.42 48.91 6,122,846 +0.66(+1.36%)
Oct 11, 2006 48.59 48.60 47.69 48.25 4,878,227 -0.52(-1.07%)
Oct 10, 2006 48.94 49.02 48.37 48.77 6,652,411 +0.11(+0.23%)
Oct 09, 2006 47.88 49.40 47.87 48.66 9,684,524 +0.60(+1.25%)
Oct 06, 2006 47.68 48.10 46.99 48.06 9,327,988 -0.13(-0.28%)
Oct 05, 2006 46.19 48.60 46.12 48.19 17,296,524 +1.91(+4.12%)
Oct 04, 2006 45.98 46.29 44.85 46.29 10,062,158 +0.30(+0.66%)
Oct 03, 2006 46.17 46.41 45.55 45.98 7,972,500 -0.18(-0.38%)
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.