Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 53.04 54.17 53.04 53.93 8,809,483 +0.83(+1.56%)
Mar 28, 2008 53.30 53.73 52.66 53.11 6,417,978 +0.04(+0.08%)
Mar 27, 2008 53.51 53.73 52.84 53.06 10,260,536 -0.23(-0.43%)
Mar 26, 2008 52.38 53.46 52.27 53.29 10,886,067 +0.50(+0.94%)
Mar 25, 2008 52.62 53.00 51.89 52.80 7,564,946 +0.42(+0.80%)
Mar 24, 2008 51.02 52.70 51.02 52.38 7,800,960 +1.52(+2.99%)
Mar 21, 2008 51.05 51.17 50.15 50.85 13,442,582 -0.03(-0.06%)
Mar 20, 2008 51.05 51.17 50.15 50.88 13,442,582 +0.09(+0.18%)
Mar 19, 2008 52.78 53.04 50.79 50.79 10,709,129 -2.16(-4.08%)
Mar 18, 2008 52.16 52.95 51.41 52.95 13,652,408 +1.66(+3.24%)
Mar 17, 2008 50.20 51.82 49.95 51.29 12,939,114 -0.23(-0.44%)
Mar 14, 2008 52.70 52.91 50.62 51.52 12,442,055 -0.61(-1.16%)
Mar 13, 2008 51.16 52.39 50.52 52.13 12,425,416 +0.29(+0.56%)
Mar 12, 2008 50.84 52.80 50.80 51.84 20,825,300 +1.82(+3.64%)
Mar 11, 2008 47.89 50.10 47.89 50.02 11,289,920 +2.68(+5.66%)
Mar 10, 2008 48.22 48.44 47.05 47.34 10,373,255 -0.77(-1.60%)
Mar 07, 2008 48.25 48.99 47.46 48.11 10,104,809 -0.63(-1.29%)
Mar 06, 2008 49.35 49.49 48.66 48.74 7,900,545 -0.76(-1.53%)
Mar 05, 2008 49.61 50.13 48.83 49.50 10,537,058 +0.08(+0.15%)
Mar 04, 2008 50.06 50.21 48.55 49.42 11,610,693 -1.01(-1.99%)
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.