Caterpillar (NY: CAT )

235.00 -0.69 (-0.29%)
Streaming Delayed Price Updated: 1:42 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 51.95 52.21 51.21 51.29 7,392,632 -0.81(-1.55%)
Apr 27, 2007 51.27 52.33 51.20 52.09 9,217,091 +0.54(+1.04%)
Apr 26, 2007 51.59 51.80 51.28 51.56 6,385,524 -0.16(-0.31%)
Apr 25, 2007 51.56 51.90 50.86 51.72 8,219,121 +0.30(+0.58%)
Apr 24, 2007 50.78 51.51 50.73 51.42 9,686,443 +0.68(+1.34%)
Apr 23, 2007 50.99 51.56 50.67 50.74 15,234,067 +0.02(+0.04%)
Apr 20, 2007 50.87 51.44 49.94 50.72 26,923,932 +2.26(+4.66%)
Apr 19, 2007 48.52 48.68 48.08 48.46 9,860,361 -0.53(-1.08%)
Apr 18, 2007 48.31 49.34 48.31 48.99 13,408,356 +1.21(+2.53%)
Apr 17, 2007 47.32 47.85 47.18 47.78 11,212,892 +0.54(+1.14%)
Apr 16, 2007 47.34 47.55 46.94 47.25 7,258,615 +0.08(+0.16%)
Apr 13, 2007 47.28 47.34 46.84 47.17 4,884,583 +0.11(+0.23%)
Apr 12, 2007 46.68 47.14 46.51 47.06 5,689,066 +0.20(+0.44%)
Apr 11, 2007 47.32 47.44 46.65 46.86 5,351,907 -0.42(-0.90%)
Apr 10, 2007 47.46 47.71 46.89 47.28 5,238,989 -0.28(-0.58%)
Apr 09, 2007 47.85 48.16 47.37 47.56 5,353,207 -0.20(-0.43%)
Apr 05, 2007 47.66 48.02 47.60 47.76 5,143,586 +0.11(+0.22%)
Apr 04, 2007 47.49 47.85 47.27 47.66 4,612,170 +0.17(+0.36%)
Apr 03, 2007 47.47 47.81 47.21 47.49 7,172,284 +0.35(+0.73%)
Apr 02, 2007 47.35 47.42 46.63 47.14 6,962,504 -0.20(-0.42%)
Mar 30, 2007 47.11 47.81 47.07 47.34 8,801,538 +0.59(+1.27%)
Mar 29, 2007 47.09 47.25 46.35 46.75 5,313,206 -0.04(-0.08%)
Mar 28, 2007 47.00 47.13 46.44 46.78 6,270,813 -0.45(-0.96%)
Mar 27, 2007 46.83 47.35 46.71 47.23 6,041,146 +0.03(+0.06%)
Mar 26, 2007 47.64 47.83 46.80 47.21 10,825,606 -0.03(-0.06%)
Mar 23, 2007 47.07 47.62 47.04 47.23 5,600,640 +0.24(+0.51%)
Mar 22, 2007 47.05 47.23 46.57 46.99 6,618,296 +0.23(+0.50%)
Mar 21, 2007 45.98 46.93 45.90 46.76 8,303,583 +0.95(+2.08%)
Mar 20, 2007 45.32 46.03 45.21 45.81 6,698,288 +0.49(+1.08%)
Mar 19, 2007 45.66 45.73 45.12 45.32 7,187,218 +0.71(+1.60%)
Mar 16, 2007 45.00 45.28 44.42 44.61 7,382,767 -0.21(-0.47%)
Mar 15, 2007 44.84 45.14 44.61 44.82 6,439,027 -0.13(-0.28%)
Mar 14, 2007 44.64 45.04 44.20 44.95 9,362,113 +0.21(+0.47%)
Mar 13, 2007 45.60 45.66 44.62 44.73 8,913,115 -0.87(-1.90%)
Mar 12, 2007 45.21 45.83 44.94 45.60 7,007,672 +0.12(+0.26%)
Mar 09, 2007 45.52 45.76 45.21 45.48 4,625,905 +0.07(+0.16%)
Mar 08, 2007 45.59 45.90 45.20 45.41 5,955,764 +0.05(+0.11%)
Mar 07, 2007 45.01 45.66 44.94 45.36 7,482,299 +0.43(+0.96%)
Mar 06, 2007 44.89 45.29 44.63 44.93 7,590,335 +0.32(+0.71%)
Mar 05, 2007 44.15 45.06 44.03 44.61 9,505,987 +0.09(+0.21%)
Mar 02, 2007 44.78 45.31 44.45 44.52 8,548,508 -0.61(-1.35%)
Mar 01, 2007 45.13 45.40 44.32 45.13 11,319,329 -0.37(-0.82%)
Feb 28, 2007 45.67 45.95 44.50 45.50 13,529,958 -0.28(-0.62%)
Feb 27, 2007 46.65 46.73 44.85 45.79 15,280,637 -1.72(-3.61%)
Feb 26, 2007 47.68 47.86 47.37 47.50 5,650,075 +0.00(+0.00%)
Feb 23, 2007 47.68 47.78 47.37 47.50 5,348,322 -0.37(-0.77%)
Feb 22, 2007 48.20 48.33 47.55 47.87 7,064,735 -0.30(-0.63%)
Feb 21, 2007 47.73 48.28 47.55 48.17 10,230,656 +0.21(+0.44%)
Feb 20, 2007 47.70 48.02 47.33 47.96 9,861,093 +0.17(+0.35%)
Feb 16, 2007 47.88 48.05 47.53 47.79 6,017,924 +0.04(+0.07%)
Feb 15, 2007 48.02 48.17 47.32 47.76 13,546,242 +1.03(+2.21%)
Feb 14, 2007 45.71 46.95 46.03 46.72 10,638,088 +1.01(+2.21%)
Feb 13, 2007 45.69 46.03 45.42 45.71 7,030,452 +0.09(+0.20%)
Feb 12, 2007 45.73 46.03 45.40 45.62 7,043,959 -0.14(-0.31%)
Feb 09, 2007 46.60 46.60 45.69 45.76 7,895,614 -0.59(-1.26%)
Feb 08, 2007 46.32 46.51 45.81 46.35 6,412,266 -0.01(-0.02%)
Feb 07, 2007 45.84 46.54 45.66 46.36 9,269,226 +0.86(+1.89%)
Feb 06, 2007 45.55 45.87 45.43 45.50 6,900,060 -0.05(-0.11%)
Feb 05, 2007 46.08 46.12 45.42 45.55 7,438,546 -0.54(-1.16%)
Feb 02, 2007 45.91 46.17 45.59 46.08 8,455,197 +0.18(+0.40%)
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.