Indicators

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.