Indicators

Caterpillar (NY: CAT )

357.93 +1.30 (+0.36%)

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.30	17.32	16.13	16.89	0	+0.26(+1.57%)
Feb 26, 2009	17.43	17.65	16.58	16.63	20,834,340	-0.55(-3.20%)
Feb 25, 2009	17.87	17.88	16.72	17.18	25,840,926	-0.69(-3.88%)
Feb 24, 2009	17.33	18.07	16.76	17.87	32,566,350	+0.63(+3.66%)
Feb 23, 2009	18.71	18.71	17.20	17.24	23,740,196	-1.06(-5.78%)
Feb 20, 2009	17.94	18.72	17.86	18.30	28,753,248	-0.25(-1.33%)
Feb 19, 2009	19.87	19.89	18.44	18.55	25,988,290	-0.97(-4.99%)
Feb 18, 2009	20.01	20.06	19.06	19.52	26,026,048	-0.37(-1.86%)
Feb 17, 2009	20.80	20.93	19.58	19.89	32,332,234	-1.35(-6.33%)
Feb 13, 2009	21.56	21.85	21.17	21.24	14,844,166	-0.05(-0.26%)
Feb 12, 2009	21.11	21.34	20.61	21.29	19,904,360	-0.08(-0.35%)
Feb 11, 2009	21.52	21.92	21.04	21.37	15,363,345	+0.14(+0.68%)
Feb 10, 2009	22.55	22.86	21.01	21.22	25,067,254	-1.24(-5.50%)
Feb 09, 2009	22.97	23.06	22.24	22.46	13,206,369	-0.38(-1.68%)
Feb 06, 2009	22.22	23.23	22.11	22.84	24,782,300	+1.15(+5.28%)
Feb 05, 2009	20.83	22.03	20.73	21.70	25,923,388	+0.69(+3.30%)
Feb 04, 2009	20.89	21.67	20.73	21.00	25,376,128	+0.42(+2.03%)
Feb 03, 2009	20.46	21.30	20.46	20.58	27,508,554	-0.21(-0.99%)

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.