Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	51.82	52.23	51.55	51.99	6,432,164	+0.47(+0.91%)
Apr 27, 2006	51.47	51.92	50.69	51.52	8,948,413	-0.61(-1.17%)
Apr 26, 2006	52.21	52.71	51.90	52.13	6,720,343	+0.70(+1.36%)
Apr 25, 2006	52.78	53.04	51.32	51.43	10,980,528	-1.68(-3.17%)
Apr 24, 2006	53.71	54.72	52.67	53.11	16,346,516	-0.34(-0.63%)
Apr 21, 2006	54.53	54.91	53.26	53.45	10,040,668	-0.07(-0.13%)
Apr 20, 2006	54.22	54.44	53.02	53.52	5,609,586	-0.69(-1.27%)
Apr 19, 2006	54.26	54.88	53.78	54.20	6,770,607	+0.04(+0.08%)
Apr 18, 2006	52.89	54.29	52.73	54.16	11,221,794	+1.69(+3.22%)
Apr 17, 2006	53.19	54.09	52.36	52.47	7,953,918	-0.34(-0.64%)
Apr 13, 2006	53.43	53.38	52.45	52.81	6,132,183	-0.62(-1.16%)
Apr 12, 2006	52.85	53.71	52.74	53.43	9,343,094	+0.81(+1.54%)
Apr 11, 2006	52.32	52.67	51.82	52.62	7,758,399	+0.83(+1.60%)
Apr 10, 2006	51.43	52.11	51.42	51.79	5,883,633	+0.36(+0.71%)
Apr 07, 2006	51.89	52.20	51.24	51.42	6,210,712	-0.50(-0.96%)
Apr 06, 2006	51.82	52.22	51.49	51.92	5,360,452	-0.10(-0.20%)
Apr 05, 2006	51.82	52.27	51.20	52.03	6,932,616	+0.34(+0.66%)
Apr 04, 2006	50.74	51.84	50.44	51.68	6,710,581	+1.24(+2.45%)

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.