Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 75.50 76.10 75.10 75.74 4,414,900 +0.68(+0.91%)
Apr 27, 2006 74.99 75.65 73.85 75.06 6,142,000 -0.89(-1.17%)
Apr 26, 2006 76.06 76.80 75.61 75.95 4,612,700 +1.02(+1.36%)
Apr 25, 2006 76.90 77.28 74.77 74.93 7,536,800 -2.45(-3.17%)
Apr 24, 2006 78.25 79.72 76.73 77.38 11,219,900 -0.49(-0.63%)
Apr 21, 2006 79.45 80.00 77.60 77.87 6,891,700 -0.10(-0.13%)
Apr 20, 2006 78.99 79.32 77.25 77.97 3,850,300 -1.00(-1.27%)
Apr 19, 2006 79.05 79.95 78.35 78.97 4,647,200 +0.06(+0.08%)
Apr 18, 2006 77.05 79.10 76.82 78.91 7,702,400 +2.46(+3.22%)
Apr 17, 2006 77.49 78.80 76.29 76.45 5,459,400 -0.49(-0.64%)
Apr 13, 2006 77.84 77.77 76.41 76.94 4,209,000 -0.90(-1.16%)
Apr 12, 2006 77.00 78.25 76.84 77.84 6,412,900 +1.18(+1.54%)
Apr 11, 2006 76.22 76.74 75.50 76.66 5,325,200 +1.21(+1.60%)
Apr 10, 2006 74.93 75.92 74.92 75.45 4,038,400 +0.53(+0.71%)
Apr 07, 2006 75.60 76.05 74.66 74.92 4,262,900 -0.73(-0.96%)
Apr 06, 2006 75.50 76.08 75.01 75.65 3,679,300 -0.15(-0.20%)
Apr 05, 2006 75.50 76.15 74.60 75.80 4,758,400 +0.50(+0.66%)
Apr 04, 2006 73.92 75.52 73.49 75.30 4,606,000 +1.80(+2.45%)
Apr 03, 2006 72.71 75.48 72.56 73.50 5,720,900 +1.69(+2.35%)
Mar 31, 2006 72.40 72.46 71.30 71.81 4,316,800 -0.59(-0.81%)
Mar 30, 2006 73.65 74.35 72.16 72.40 5,282,400 -1.27(-1.72%)
Mar 29, 2006 73.25 73.98 72.55 73.67 6,587,800 -1.20(-1.60%)
Mar 28, 2006 75.55 76.23 74.71 74.87 3,726,500 -0.51(-0.68%)
Mar 27, 2006 75.88 76.16 75.03 75.38 2,579,100 -0.12(-0.16%)
Mar 24, 2006 76.26 76.66 75.17 75.50 4,321,000 -0.76(-1.00%)
Mar 23, 2006 76.40 77.21 75.75 76.26 4,874,800 +0.05(+0.07%)
Mar 22, 2006 74.60 76.45 74.38 76.21 3,636,000 +1.90(+2.56%)
Mar 21, 2006 75.90 76.27 74.19 74.31 4,594,400 -1.54(-2.03%)
Mar 20, 2006 76.88 77.11 75.63 75.85 4,217,900 -0.38(-0.50%)
Mar 17, 2006 75.58 76.35 74.45 76.23 7,015,500 +1.33(+1.78%)
Mar 16, 2006 74.93 75.39 74.38 74.90 5,802,800 +0.61(+0.82%)
Mar 15, 2006 72.11 74.70 71.94 74.29 5,208,600 +2.35(+3.27%)
Mar 14, 2006 71.00 72.28 71.00 71.94 4,048,600 +0.94(+1.32%)
Mar 13, 2006 71.45 71.75 70.79 71.00 3,401,500 +0.05(+0.07%)
Mar 10, 2006 71.35 72.01 70.38 70.95 5,996,900 -0.45(-0.63%)
Mar 09, 2006 72.43 72.52 71.25 71.40 5,101,600 -1.00(-1.38%)
Mar 08, 2006 73.04 73.05 70.34 72.40 7,726,100 -0.64(-0.88%)
Mar 07, 2006 73.01 74.02 72.21 73.04 4,904,700 -0.27(-0.37%)
Mar 06, 2006 74.63 74.88 72.50 73.31 4,978,700 -1.30(-1.74%)
Mar 03, 2006 74.35 75.50 74.11 74.61 3,397,300 +0.27(+0.36%)
Mar 02, 2006 74.14 74.62 73.81 74.34 2,247,700 -0.05(-0.07%)
Mar 01, 2006 73.13 74.94 72.95 74.39 4,193,400 +1.31(+1.79%)
Feb 28, 2006 73.50 73.36 72.40 73.08 4,444,300 -0.42(-0.57%)
Feb 27, 2006 73.30 73.99 73.00 73.50 3,217,900 +0.80(+1.10%)
Feb 24, 2006 72.50 72.92 71.76 72.70 2,924,100 +0.35(+0.48%)
Feb 23, 2006 73.07 73.09 71.90 72.35 4,974,100 -0.71(-0.97%)
Feb 22, 2006 72.59 73.73 72.54 73.06 5,532,000 +0.47(+0.65%)
Feb 21, 2006 72.00 72.79 71.68 72.59 3,956,800 +0.54(+0.75%)
Feb 17, 2006 72.00 72.39 71.71 72.05 4,767,800 +0.09(+0.13%)
Feb 16, 2006 71.79 72.00 71.39 71.96 3,483,300 +0.36(+0.50%)
Feb 15, 2006 69.93 71.65 69.90 71.60 4,396,500 +1.38(+1.97%)
Feb 14, 2006 69.00 70.41 68.23 70.22 4,532,600 +1.60(+2.33%)
Feb 13, 2006 68.30 69.06 67.88 68.62 2,838,400 -0.13(-0.19%)
Feb 10, 2006 68.15 68.87 67.78 68.75 3,167,900 +0.30(+0.44%)
Feb 09, 2006 68.70 69.75 68.23 68.45 4,017,700 -0.36(-0.52%)
Feb 08, 2006 67.75 68.89 67.36 68.81 3,568,400 +1.65(+2.46%)
Feb 07, 2006 68.30 68.34 66.93 67.16 4,908,500 -1.54(-2.24%)
Feb 06, 2006 68.50 68.82 68.00 68.70 3,745,900 +0.57(+0.84%)
Feb 03, 2006 68.20 68.97 67.75 68.13 3,529,800 -0.26(-0.38%)
Feb 02, 2006 68.75 69.10 67.99 68.39 4,605,500 -0.85(-1.23%)
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.