Indicators

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.63	18.83	18.16	18.50	20,231,384	-0.54(-2.82%)
Mar 30, 2009	19.42	19.52	17.90	19.04	23,918,340	-1.33(-6.53%)
Mar 26, 2009	19.57	20.50	19.49	20.37	24,422,396	+1.24(+6.47%)
Mar 25, 2009	19.94	20.51	18.32	19.13	31,281,980	-0.32(-1.67%)
Mar 24, 2009	19.55	20.07	18.89	19.45	20,691,210	-0.15(-0.78%)
Mar 23, 2009	18.96	19.62	18.87	19.61	21,856,956	+1.69(+9.46%)
Mar 20, 2009	18.95	19.12	17.69	17.91	24,989,274	-1.04(-5.47%)
Mar 19, 2009	18.51	19.09	18.38	18.95	26,511,018	+0.77(+4.25%)
Mar 18, 2009	17.36	18.48	17.01	18.18	27,169,272	+0.42(+2.39%)
Mar 17, 2009	17.54	17.77	16.99	17.75	21,549,416	+0.27(+1.55%)
Mar 16, 2009	17.91	18.13	17.39	17.48	19,970,622	-0.24(-1.34%)
Mar 13, 2009	18.16	18.27	17.22	17.72	0	-0.16(-0.89%)
Mar 12, 2009	17.34	17.98	16.72	17.88	20,829,976	+0.47(+2.70%)
Mar 11, 2009	17.85	17.95	16.98	17.41	23,847,690	-0.13(-0.75%)
Mar 10, 2009	16.38	17.85	16.23	17.54	33,954,008	+1.71(+10.83%)
Mar 09, 2009	15.14	16.45	15.03	15.83	29,485,434	+0.46(+2.97%)
Mar 06, 2009	15.82	16.48	14.90	15.37	0	-0.17(-1.11%)
Mar 05, 2009	16.34	16.34	15.34	15.54	32,333,596	-1.29(-7.67%)
Mar 04, 2009	15.76	17.46	15.66	16.83	56,297,704	+2.20(+15.01%)

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.