Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 47.68 47.91 47.00 47.07 8,055,449 -0.74(-1.55%)
Apr 27, 2007 47.05 48.03 46.99 47.81 10,043,487 +0.49(+1.04%)
Apr 26, 2007 47.35 47.53 47.06 47.31 6,958,045 -0.15(-0.31%)
Apr 25, 2007 47.31 47.63 46.67 47.46 8,956,041 +0.27(+0.58%)
Apr 24, 2007 46.60 47.27 46.56 47.19 10,554,921 +0.62(+1.34%)
Apr 23, 2007 46.79 47.31 46.50 46.57 16,599,940 +0.02(+0.04%)
Apr 20, 2007 46.68 47.20 45.83 46.55 29,337,908 +2.07(+4.66%)
Apr 19, 2007 44.53 44.68 44.12 44.47 10,744,432 -0.49(-1.08%)
Apr 18, 2007 44.34 45.28 44.34 44.96 14,610,538 +1.11(+2.53%)
Apr 17, 2007 43.42 43.92 43.30 43.85 12,218,230 +0.49(+1.14%)
Apr 16, 2007 43.44 43.64 43.08 43.36 7,909,416 +0.07(+0.16%)
Apr 13, 2007 43.39 43.44 42.99 43.29 5,322,531 +0.10(+0.23%)
Apr 12, 2007 42.84 43.26 42.69 43.19 6,199,142 +0.19(+0.44%)
Apr 11, 2007 43.42 43.54 42.81 43.00 5,831,754 -0.39(-0.90%)
Apr 10, 2007 43.55 43.78 43.04 43.39 5,708,713 -0.25(-0.58%)
Apr 09, 2007 43.92 44.20 43.48 43.65 5,833,171 -0.19(-0.43%)
Apr 05, 2007 43.74 44.07 43.68 43.83 5,604,755 +0.10(+0.22%)
Apr 04, 2007 43.58 43.92 43.38 43.74 5,025,693 +0.16(+0.36%)
Apr 03, 2007 43.56 43.88 43.32 43.58 7,815,344 +0.32(+0.73%)
Apr 02, 2007 43.45 43.52 42.79 43.26 7,586,756 -0.18(-0.42%)
Mar 30, 2007 43.23 43.87 43.20 43.44 9,590,676 +0.54(+1.27%)
Mar 29, 2007 43.21 43.37 42.54 42.90 5,789,584 -0.03(-0.08%)
Mar 28, 2007 43.13 43.26 42.61 42.93 6,833,048 -0.41(-0.96%)
Mar 27, 2007 42.98 43.45 42.87 43.35 6,582,790 +0.03(+0.06%)
Mar 26, 2007 43.72 43.89 42.95 43.32 11,796,220 -0.03(-0.06%)
Mar 23, 2007 43.20 43.70 43.17 43.35 6,102,788 +0.22(+0.51%)
Mar 22, 2007 43.18 43.34 42.74 43.13 7,211,687 +0.21(+0.50%)
Mar 21, 2007 42.19 43.07 42.12 42.91 9,048,075 +0.88(+2.08%)
Mar 20, 2007 41.59 42.25 41.49 42.04 7,298,850 +0.45(+1.08%)
Mar 19, 2007 41.90 41.97 41.41 41.59 7,831,617 +0.65(+1.60%)
Mar 16, 2007 41.30 41.55 40.77 40.94 8,044,700 -0.19(-0.47%)
Mar 15, 2007 41.15 41.42 40.94 41.13 7,016,345 -0.12(-0.28%)
Mar 14, 2007 40.97 41.34 40.56 41.25 10,201,511 +0.19(+0.47%)
Mar 13, 2007 41.85 41.90 40.95 41.05 9,712,257 -0.80(-1.90%)
Mar 12, 2007 41.49 42.06 41.24 41.85 7,635,974 +0.11(+0.26%)
Mar 09, 2007 41.78 42.00 41.49 41.74 5,040,659 +0.06(+0.16%)
Mar 08, 2007 41.84 42.12 41.48 41.67 6,489,753 +0.05(+0.11%)
Mar 07, 2007 41.31 41.90 41.24 41.63 8,153,155 +0.40(+0.96%)
Mar 06, 2007 41.20 41.56 40.96 41.23 8,270,878 +0.29(+0.71%)
Mar 05, 2007 40.52 41.35 40.40 40.94 10,358,285 +0.08(+0.21%)
Mar 02, 2007 41.09 41.58 40.79 40.86 9,314,960 -0.56(-1.35%)
Mar 01, 2007 41.42 41.67 40.67 41.42 12,334,210 -0.34(-0.82%)
Feb 28, 2007 41.91 42.17 40.84 41.76 14,743,042 -0.26(-0.62%)
Feb 27, 2007 42.81 42.89 41.16 42.02 16,650,686 -1.58(-3.61%)
Feb 26, 2007 43.76 43.92 43.47 43.59 6,156,656 +0.00(+0.00%)
Feb 23, 2007 43.76 43.85 43.47 43.59 5,827,848 -0.34(-0.77%)
Feb 22, 2007 44.23 44.35 43.64 43.93 7,698,153 -0.28(-0.63%)
Feb 21, 2007 43.81 44.31 43.64 44.21 11,147,927 +0.19(+0.44%)
Feb 20, 2007 43.77 44.07 43.43 44.01 10,745,230 +0.16(+0.35%)
Feb 16, 2007 43.94 44.10 43.62 43.86 6,557,486 +0.03(+0.07%)
Feb 15, 2007 44.07 44.20 43.42 43.83 14,760,786 +0.95(+2.21%)
Feb 14, 2007 41.95 43.09 42.24 42.88 11,591,889 +0.93(+2.21%)
Feb 13, 2007 41.93 42.25 41.68 41.95 7,660,796 +0.08(+0.20%)
Feb 12, 2007 41.97 42.25 41.66 41.87 7,675,514 -0.13(-0.31%)
Feb 09, 2007 42.77 42.77 41.93 42.00 8,603,528 -0.54(-1.26%)
Feb 08, 2007 42.50 42.68 42.04 42.54 6,987,184 -0.01(-0.02%)
Feb 07, 2007 42.06 42.71 41.90 42.54 10,100,297 +0.79(+1.89%)
Feb 06, 2007 41.80 42.10 41.69 41.75 7,518,714 -0.05(-0.11%)
Feb 05, 2007 42.29 42.32 41.68 41.80 8,105,479 -0.49(-1.16%)
Feb 02, 2007 42.13 42.37 41.84 42.29 9,213,283 +0.17(+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.