Caterpillar (NY: CAT )

177.23 -1.58 (-0.88%)
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 73.77 74.34 72.00 72.33 8,823,431 -2.06(-2.77%)
Feb 28, 2008 73.83 74.70 73.15 74.39 6,024,477 +0.17(+0.23%)
Feb 27, 2008 73.00 75.19 72.53 74.22 7,163,240 +0.92(+1.26%)
Feb 26, 2008 72.00 73.76 71.78 73.30 6,203,895 +1.05(+1.45%)
Feb 25, 2008 71.25 72.33 70.63 72.25 5,190,057 +1.07(+1.50%)
Feb 22, 2008 70.95 71.65 69.82 71.18 5,231,470 +0.39(+0.55%)
Feb 21, 2008 71.99 72.18 70.55 70.79 5,371,117 -0.46(-0.65%)
Feb 20, 2008 69.93 71.50 69.46 71.25 4,717,696 +0.85(+1.21%)
Feb 19, 2008 70.61 71.11 69.86 70.40 5,415,268 +0.45(+0.64%)
Feb 18, 2008 70.00 70.34 69.18 69.95 0 +0.00(+0.00%)
Feb 15, 2008 70.00 70.34 69.18 69.95 5,355,755 -0.49(-0.70%)
Feb 14, 2008 71.53 71.99 70.19 70.44 5,418,715 -1.21(-1.69%)
Feb 13, 2008 70.61 71.91 70.15 71.65 7,501,926 +1.65(+2.36%)
Feb 12, 2008 69.98 71.26 69.61 70.00 6,703,471 +0.58(+0.84%)
Feb 11, 2008 68.12 69.43 67.56 69.42 4,979,033 +1.41(+2.07%)
Feb 08, 2008 68.09 68.69 67.62 68.01 4,495,902 -0.31(-0.45%)
Feb 07, 2008 67.55 68.90 67.32 68.32 6,505,969 +0.34(+0.50%)
Feb 06, 2008 68.12 69.05 67.55 67.98 7,304,963 +0.46(+0.68%)
Feb 05, 2008 69.84 70.10 67.52 67.52 11,709,373 -3.43(-4.83%)
Feb 04, 2008 71.78 71.98 70.60 70.95 4,565,297 -0.81(-1.13%)
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.