Caterpillar (NY: CAT )

234.11 -2.02 (-0.86%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 40.49 40.70 39.89 40.57 8,590,691 +0.18(+0.46%)
Feb 25, 2010 39.34 40.54 38.55 40.38 14,015,078 -0.11(-0.26%)
Feb 24, 2010 40.30 40.86 40.15 40.49 8,171,021 +0.20(+0.49%)
Feb 23, 2010 41.16 41.51 39.98 40.29 14,500,888 -0.97(-2.36%)
Feb 22, 2010 41.76 41.93 41.24 41.26 9,837,055 -0.16(-0.38%)
Feb 19, 2010 40.95 41.58 40.75 41.42 11,264,095 +0.31(+0.75%)
Feb 18, 2010 40.64 41.28 40.42 41.11 9,625,047 +0.22(+0.55%)
Feb 17, 2010 41.28 41.49 40.69 40.89 11,887,496 +0.27(+0.67%)
Feb 16, 2010 40.37 40.70 39.95 40.62 10,356,662 +0.65(+1.64%)
Feb 12, 2010 39.17 39.96 39.96 39.96 18,912,222 +0.04(+0.09%)
Feb 11, 2010 37.76 40.01 37.45 39.93 23,071,968 +2.55(+6.81%)
Feb 10, 2010 38.15 38.43 37.30 37.38 12,068,539 -0.68(-1.79%)
Feb 09, 2010 37.47 38.57 37.37 38.06 21,794,850 +1.80(+4.96%)
Feb 08, 2010 36.72 37.08 35.91 36.26 12,191,183 -0.53(-1.45%)
Feb 05, 2010 36.41 36.96 36.04 36.80 22,486,918 +0.25(+0.68%)
Feb 04, 2010 37.54 37.59 36.53 36.55 16,371,158 -1.69(-4.41%)
Feb 03, 2010 37.83 38.40 37.76 38.23 8,917,317 +0.16(+0.41%)
Feb 02, 2010 38.03 38.20 37.45 38.08 10,780,246 +0.39(+1.03%)
Feb 01, 2010 37.56 38.04 37.33 37.69 10,047,062 +0.54(+1.46%)
Jan 29, 2010 37.53 38.24 36.98 37.15 19,636,630 +0.27(+0.73%)
Jan 28, 2010 38.27 38.27 36.41 36.88 21,971,332 -1.12(-2.96%)
Jan 27, 2010 39.71 38.28 36.29 38.00 47,874,616 -1.71(-4.32%)
Jan 26, 2010 39.10 40.49 38.82 39.71 21,402,180 +0.50(+1.29%)
Jan 25, 2010 39.22 39.95 38.99 39.21 13,750,207 +0.63(+1.64%)
Jan 22, 2010 40.23 40.91 38.41 38.57 20,761,982 -1.85(-4.57%)
Jan 21, 2010 42.31 42.59 40.32 40.42 19,513,298 -2.07(-4.87%)
Jan 20, 2010 42.78 42.97 42.17 42.49 9,779,054 -0.83(-1.92%)
Jan 19, 2010 42.49 43.52 42.20 43.32 11,330,282 +0.58(+1.35%)
Jan 15, 2010 43.69 42.75 42.75 42.75 13,215,505 -1.02(-2.34%)
Jan 14, 2010 43.86 44.38 43.61 43.77 8,813,000 -0.25(-0.56%)
Jan 13, 2010 43.86 44.34 43.35 44.02 11,892,065 +0.06(+0.14%)
Jan 12, 2010 44.50 44.61 43.21 43.96 19,202,752 -1.33(-2.95%)
Jan 11, 2010 43.05 45.50 43.00 45.29 31,048,650 +2.68(+6.28%)
Jan 08, 2010 41.84 42.64 41.84 42.61 9,418,200 +0.47(+1.12%)
Jan 07, 2010 41.88 42.31 41.42 42.14 7,692,585 +0.17(+0.40%)
Jan 06, 2010 41.80 42.33 41.70 41.97 6,681,507 +0.13(+0.30%)
Jan 05, 2010 41.35 41.98 41.12 41.84 8,066,940 +0.49(+1.20%)
Jan 04, 2010 40.71 41.80 40.62 41.35 10,374,061 +1.10(+2.74%)
Dec 31, 2009 40.68 40.25 40.25 40.25 5,465,138 -0.75(-1.83%)
Dec 30, 2009 40.95 41.12 40.79 41.00 4,927,190 -0.09(-0.22%)
Dec 29, 2009 41.36 41.48 41.05 41.09 4,076,837 -0.23(-0.56%)
Dec 28, 2009 41.32 41.44 41.08 41.32 5,366,048 +0.13(+0.31%)
Dec 24, 2009 41.21 41.41 41.10 41.20 2,134,935 +0.01(+0.02%)
Dec 23, 2009 41.00 41.36 40.88 41.19 5,737,289 +0.30(+0.74%)
Dec 22, 2009 40.65 40.95 40.48 40.88 6,060,125 +0.18(+0.43%)
Dec 21, 2009 40.65 40.91 40.46 40.71 7,560,729 +0.32(+0.79%)
Dec 18, 2009 41.01 41.03 40.06 40.39 10,246,758 -0.24(-0.59%)
Dec 17, 2009 40.91 40.95 40.26 40.63 8,071,380 -0.90(-2.16%)
Dec 16, 2009 41.27 41.56 40.96 41.53 9,561,511 +0.42(+1.03%)
Dec 15, 2009 41.12 41.27 40.82 41.10 7,009,025 -0.07(-0.17%)
Dec 14, 2009 41.11 41.28 40.95 41.17 6,492,433 +0.56(+1.37%)
Dec 11, 2009 40.43 40.71 40.00 40.62 7,603,705 +0.40(+1.00%)
Dec 10, 2009 40.19 40.45 39.91 40.21 8,925,866 +0.54(+1.35%)
Dec 09, 2009 39.80 39.97 39.13 39.68 12,109,508 -0.14(-0.35%)
Dec 08, 2009 40.35 40.39 39.73 39.82 9,175,321 -0.83(-2.05%)
Dec 07, 2009 41.26 41.26 40.48 40.65 9,677,239 -0.52(-1.27%)
Dec 04, 2009 41.76 42.11 40.44 41.17 14,793,841 +0.07(+0.17%)
Dec 03, 2009 41.75 42.37 40.96 41.10 10,752,512 -0.52(-1.26%)
Dec 02, 2009 42.27 42.43 41.35 41.63 11,155,821 -0.52(-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.