Skip to main content

Caterpillar (NY: CAT )

372.27 +17.15 (+4.83%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 46.92 46.96 46.21 46.54 6,660,397 -0.38(-0.81%)
Mar 30, 2006 47.73 48.19 46.77 46.92 8,150,223 -0.82(-1.72%)
Mar 29, 2006 47.48 47.95 47.02 47.75 10,164,327 -0.78(-1.60%)
Mar 28, 2006 48.97 49.41 48.42 48.53 5,749,623 -0.33(-0.68%)
Mar 27, 2006 49.18 49.36 48.63 48.86 3,979,297 -0.08(-0.16%)
Mar 24, 2006 49.43 49.69 48.72 48.93 6,666,878 -0.49(-1.00%)
Mar 23, 2006 49.52 50.04 49.10 49.43 7,521,337 +0.03(+0.07%)
Mar 22, 2006 48.35 49.55 48.21 49.39 5,609,990 +1.23(+2.56%)
Mar 21, 2006 49.19 49.43 48.08 48.16 7,088,707 -1.00(-2.03%)
Mar 20, 2006 49.83 49.98 49.02 49.16 6,507,805 -0.25(-0.50%)
Mar 17, 2006 48.99 49.48 48.25 49.41 10,824,226 +0.86(+1.78%)
Mar 16, 2006 48.56 48.86 48.21 48.54 8,953,150 +0.40(+0.82%)
Mar 15, 2006 46.74 48.42 46.63 48.15 8,036,357 +1.52(+3.27%)
Mar 14, 2006 46.02 46.85 46.02 46.63 6,246,591 +0.61(+1.32%)
Mar 13, 2006 46.31 46.50 45.88 46.02 5,248,180 +0.03(+0.07%)
Mar 10, 2006 46.24 46.67 45.62 45.98 9,252,627 -0.29(-0.63%)
Mar 09, 2006 46.94 47.00 46.18 46.28 7,871,267 -0.65(-1.38%)
Mar 08, 2006 47.34 47.35 45.59 46.92 11,920,612 -0.41(-0.88%)
Mar 07, 2006 47.32 47.97 46.80 47.34 7,567,469 -0.17(-0.37%)
Mar 06, 2006 48.37 48.53 46.99 47.51 7,681,644 -0.84(-1.74%)
Mar 03, 2006 48.19 48.93 48.03 48.36 5,241,699 +0.18(+0.36%)
Mar 02, 2006 48.05 48.36 47.84 48.18 3,467,980 -0.03(-0.07%)
Mar 01, 2006 47.40 48.57 47.28 48.21 6,470,003 +0.85(+1.79%)
Feb 28, 2006 47.64 47.55 46.92 47.37 6,857,117 -0.27(-0.57%)
Feb 27, 2006 47.51 47.96 47.31 47.64 4,964,903 +0.52(+1.10%)
Feb 24, 2006 46.99 47.26 46.51 47.12 4,511,598 +0.23(+0.48%)
Feb 23, 2006 47.36 47.37 46.60 46.89 7,674,547 -0.46(-0.97%)
Feb 22, 2006 47.05 47.79 47.02 47.35 8,535,332 +0.30(+0.65%)
Feb 21, 2006 46.67 47.18 46.46 47.05 6,104,953 +0.35(+0.75%)
Feb 17, 2006 46.67 46.92 46.48 46.70 7,356,246 +0.06(+0.13%)
Feb 16, 2006 46.53 46.67 46.27 46.64 5,374,389 +0.23(+0.50%)
Feb 15, 2006 45.32 46.44 45.31 46.41 6,783,367 +0.89(+1.97%)
Feb 14, 2006 44.72 45.63 44.22 45.51 6,993,356 +1.04(+2.33%)
Feb 13, 2006 44.27 44.76 43.99 44.47 4,379,372 -0.08(-0.19%)
Feb 10, 2006 44.17 44.64 43.93 44.56 4,887,758 +0.19(+0.44%)
Feb 09, 2006 44.53 45.21 44.22 44.36 6,198,916 -0.23(-0.52%)
Feb 08, 2006 43.91 44.65 43.66 44.60 5,505,690 +1.07(+2.46%)
Feb 07, 2006 44.27 44.29 43.38 43.53 7,573,332 -1.00(-2.24%)
Feb 06, 2006 44.40 44.60 44.07 44.53 5,779,555 +0.37(+0.84%)
Feb 03, 2006 44.20 44.70 43.91 44.16 5,446,134 -0.17(-0.38%)
Feb 02, 2006 44.56 44.79 44.07 44.33 7,105,833 -0.55(-1.23%)
Feb 01, 2006 44.08 44.94 44.01 44.88 7,446,197 +0.87(+1.97%)
Jan 31, 2006 43.42 44.18 43.19 44.01 8,726,652 +0.58(+1.33%)
Jan 30, 2006 43.12 44.15 42.98 43.43 7,833,928 -0.34(-0.77%)
Jan 27, 2006 42.24 44.31 42.23 43.77 11,707,229 +1.53(+3.62%)
Jan 26, 2006 40.24 42.41 40.38 42.24 15,919,813 +2.01(+4.99%)
Jan 25, 2006 39.86 40.99 39.61 40.23 7,363,343 +0.47(+1.17%)
Jan 24, 2006 39.40 40.09 39.37 39.76 5,078,615 +0.20(+0.51%)
Jan 23, 2006 39.37 39.82 39.06 39.56 4,175,863 +0.17(+0.43%)
Jan 20, 2006 40.51 40.51 39.20 39.39 6,852,334 -1.12(-2.77%)
Jan 19, 2006 40.22 40.83 40.12 40.51 3,665,317 +0.41(+1.03%)
Jan 18, 2006 40.42 40.65 39.99 40.10 5,641,002 -0.71(-1.73%)
Jan 17, 2006 39.98 40.93 39.96 40.81 5,590,241 +0.41(+1.01%)
Jan 13, 2006 40.20 40.50 40.10 40.40 2,988,137 +0.08(+0.19%)
Jan 12, 2006 39.69 40.61 39.61 40.32 8,212,094 +0.57(+1.43%)
Jan 11, 2006 39.45 39.95 39.34 39.75 4,251,619 +0.02(+0.05%)
Jan 10, 2006 39.76 39.88 39.30 39.73 4,918,924 -0.16(-0.41%)
Jan 09, 2006 39.18 39.98 39.18 39.89 6,802,344 +0.71(+1.82%)
Jan 06, 2006 38.41 39.38 38.49 39.18 8,782,659 +0.76(+1.99%)
Jan 05, 2006 38.25 38.80 38.24 38.41 7,082,998 +0.00(+0.00%)
Jan 04, 2006 37.56 38.52 37.30 38.41 7,062,169 +0.95(+2.54%)
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.