Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 49.91 50.96 49.91 50.74 9,363,381 +0.78(+1.56%)
Mar 28, 2008 50.15 50.55 49.54 49.96 6,821,509 +0.04(+0.08%)
Mar 27, 2008 50.35 50.55 49.72 49.93 10,905,668 -0.21(-0.43%)
Mar 26, 2008 49.28 50.30 49.17 50.14 11,570,529 +0.47(+0.94%)
Mar 25, 2008 49.51 49.87 48.82 49.67 8,040,592 +0.40(+0.80%)
Mar 24, 2008 48.00 49.58 48.00 49.28 8,291,447 +1.43(+2.99%)
Mar 21, 2008 48.03 48.14 47.18 47.84 14,287,786 -0.03(-0.06%)
Mar 20, 2008 48.03 48.14 47.18 47.87 14,287,786 +0.09(+0.18%)
Mar 19, 2008 49.66 49.91 47.79 47.79 11,382,467 -2.04(-4.08%)
Mar 18, 2008 49.08 49.82 48.37 49.82 14,510,805 +1.56(+3.24%)
Mar 17, 2008 47.23 48.75 47.00 48.26 13,752,663 -0.21(-0.44%)
Mar 14, 2008 49.58 49.78 47.62 48.47 13,224,350 -0.57(-1.16%)
Mar 13, 2008 48.14 49.29 47.53 49.04 13,206,665 +0.27(+0.56%)
Mar 12, 2008 47.83 49.67 47.80 48.77 22,134,694 +1.71(+3.64%)
Mar 11, 2008 45.06 47.14 45.06 47.06 11,999,775 +2.52(+5.66%)
Mar 10, 2008 45.37 45.57 44.27 44.54 11,025,475 -0.73(-1.60%)
Mar 07, 2008 45.40 46.09 44.66 45.27 10,740,151 -0.59(-1.29%)
Mar 06, 2008 46.43 46.56 45.78 45.86 8,397,293 -0.71(-1.53%)
Mar 05, 2008 46.68 47.16 45.95 46.57 11,199,577 +0.07(+0.15%)
Mar 04, 2008 47.10 47.24 45.67 46.50 12,340,717 -0.95(-1.99%)
Mar 03, 2008 46.73 47.71 46.73 47.44 9,418,862 +0.56(+1.20%)
Feb 29, 2008 47.81 48.18 46.67 46.88 13,613,686 -1.34(-2.77%)
Feb 28, 2008 47.85 48.42 47.41 48.21 9,295,175 +0.11(+0.23%)
Feb 27, 2008 47.31 48.73 47.01 48.10 11,052,175 +0.60(+1.26%)
Feb 26, 2008 46.67 47.81 46.52 47.51 9,572,000 +0.68(+1.45%)
Feb 25, 2008 46.18 46.88 45.78 46.83 8,007,747 +0.69(+1.50%)
Feb 22, 2008 45.98 46.44 45.25 46.13 8,071,643 +0.25(+0.55%)
Feb 21, 2008 46.66 46.78 45.73 45.88 8,287,105 -0.30(-0.65%)
Feb 20, 2008 45.32 46.34 45.02 46.18 7,278,941 +0.55(+1.21%)
Feb 19, 2008 45.76 46.09 45.28 45.63 8,355,226 +0.29(+0.64%)
Feb 18, 2008 45.37 45.59 44.84 45.34 0 +0.00(+0.00%)
Feb 15, 2008 45.37 45.59 44.84 45.34 8,263,403 -0.32(-0.70%)
Feb 14, 2008 46.36 46.66 45.49 45.65 8,360,544 -0.78(-1.69%)
Feb 13, 2008 45.76 46.61 45.47 46.44 11,574,734 +1.07(+2.36%)
Feb 12, 2008 45.36 46.19 45.12 45.37 10,342,796 +0.38(+0.84%)
Feb 11, 2008 44.15 45.00 43.79 44.99 7,682,158 +0.91(+2.07%)
Feb 08, 2008 44.13 44.52 43.83 44.08 6,936,734 -0.20(-0.45%)
Feb 07, 2008 43.78 44.66 43.63 44.28 10,038,070 +0.22(+0.50%)
Feb 06, 2008 44.15 44.75 43.78 44.06 11,270,839 +0.30(+0.68%)
Feb 05, 2008 45.27 45.43 43.76 43.76 18,066,410 -2.22(-4.83%)
Feb 04, 2008 46.52 46.65 45.76 45.98 7,043,804 -0.52(-1.13%)
Feb 01, 2008 46.11 46.78 45.76 46.51 10,069,507 +0.50(+1.08%)
Jan 31, 2008 43.76 46.43 43.75 46.01 13,619,833 +1.65(+3.73%)
Jan 30, 2008 44.61 45.67 44.26 44.36 12,196,233 -0.36(-0.80%)
Jan 29, 2008 44.58 45.12 44.39 44.71 12,780,809 +0.45(+1.03%)
Jan 28, 2008 43.22 44.48 42.11 44.26 16,919,888 +1.53(+3.58%)
Jan 25, 2008 43.85 43.91 42.20 42.73 14,273,696 +0.44(+1.04%)
Jan 24, 2008 42.32 42.76 41.62 42.29 12,593,598 +0.11(+0.26%)
Jan 23, 2008 40.55 42.25 39.66 42.18 16,811,972 +0.82(+1.97%)
Jan 22, 2008 38.63 41.77 38.63 41.36 15,229,036 +0.65(+1.61%)
Jan 21, 2008 40.85 42.16 40.38 40.71 0 +0.00(+0.00%)
Jan 18, 2008 40.85 42.16 40.38 40.71 14,233,883 +0.22(+0.54%)
Jan 17, 2008 41.69 42.02 40.27 40.49 16,989,506 -1.17(-2.80%)
Jan 16, 2008 42.26 42.91 41.42 41.66 20,180,418 -0.73(-1.73%)
Jan 15, 2008 43.01 43.25 42.27 42.39 14,431,242 -1.21(-2.78%)
Jan 14, 2008 43.25 43.75 42.67 43.60 12,507,841 +0.82(+1.91%)
Jan 11, 2008 43.94 44.29 42.78 42.78 14,267,878 -0.91(-2.08%)
Jan 10, 2008 43.17 44.20 42.48 43.69 10,668,501 +0.12(+0.27%)
Jan 09, 2008 43.50 43.59 42.29 43.57 15,190,514 +0.05(+0.12%)
Jan 08, 2008 44.68 45.04 43.45 43.52 11,822,891 -1.02(-2.30%)
Jan 07, 2008 44.72 44.81 43.94 44.55 13,562,826 +0.13(+0.29%)
Jan 04, 2008 45.14 45.33 44.14 44.42 11,875,938 -1.20(-2.63%)
Jan 03, 2008 46.02 46.33 45.33 45.62 6,767,236 -0.16(-0.35%)
Jan 02, 2008 47.03 47.10 45.40 45.78 9,778,468 -1.25(-2.66%)
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.