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 30, 2007 45.95 46.63 45.91 46.18 9,023,333 +0.58(+1.27%)
Mar 29, 2007 45.93 46.09 45.21 45.60 5,447,097 -0.03(-0.08%)
Mar 28, 2007 45.84 45.98 45.29 45.63 6,428,834 -0.44(-0.96%)
Mar 27, 2007 45.68 46.18 45.56 46.07 6,193,380 +0.03(+0.06%)
Mar 26, 2007 46.47 46.65 45.65 46.04 11,098,407 -0.03(-0.06%)
Mar 23, 2007 45.91 46.45 45.88 46.07 5,741,773 +0.23(+0.51%)
Mar 22, 2007 45.89 46.07 45.42 45.84 6,785,075 +0.23(+0.50%)
Mar 21, 2007 44.85 45.78 44.77 45.61 8,512,830 +0.93(+2.08%)
Mar 20, 2007 44.21 44.90 44.10 44.68 6,867,082 +0.48(+1.08%)
Mar 19, 2007 44.54 44.60 44.01 44.21 7,368,332 +0.70(+1.60%)
Mar 16, 2007 43.90 44.16 43.33 43.51 7,568,810 -0.21(-0.47%)
Mar 15, 2007 43.74 44.03 43.52 43.72 6,601,288 -0.12(-0.28%)
Mar 14, 2007 43.54 43.94 43.11 43.84 9,598,034 +0.21(+0.47%)
Mar 13, 2007 44.48 44.54 43.52 43.63 9,137,722 -0.85(-1.90%)
Mar 12, 2007 44.10 44.70 43.83 44.48 7,184,263 +0.12(+0.26%)
Mar 09, 2007 44.41 44.64 44.10 44.36 4,742,476 +0.07(+0.16%)
Mar 08, 2007 44.47 44.77 44.09 44.30 6,105,847 +0.05(+0.11%)
Mar 07, 2007 43.90 44.54 43.83 44.25 7,670,849 +0.42(+0.96%)
Mar 06, 2007 43.79 44.18 43.53 43.83 7,781,609 +0.31(+0.71%)
Mar 05, 2007 43.07 43.95 42.94 43.52 9,745,534 +0.09(+0.21%)
Mar 02, 2007 43.67 44.20 43.36 43.43 8,763,927 -0.59(-1.35%)
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.