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 (%)
May 31, 2006 47.04 47.59 46.28 47.28 6,222,368 +0.51(+1.09%)
May 30, 2006 48.24 48.25 46.70 46.77 6,372,492 -1.46(-3.04%)
May 26, 2006 48.12 48.49 47.53 48.23 4,239,893 +0.30(+0.62%)
May 25, 2006 47.78 48.01 46.95 47.94 5,802,853 +0.24(+0.50%)
May 24, 2006 47.57 48.74 46.78 47.70 9,974,242 -0.08(-0.18%)
May 23, 2006 47.77 48.45 47.75 47.78 8,800,094 +0.55(+1.17%)
May 22, 2006 46.67 47.56 46.63 47.23 11,242,198 +0.06(+0.12%)
May 19, 2006 48.60 48.66 46.73 47.17 15,949,591 -1.19(-2.47%)
May 18, 2006 49.32 49.55 48.19 48.36 9,658,873 -0.84(-1.70%)
May 17, 2006 49.51 50.01 48.62 49.20 9,428,518 -0.93(-1.85%)
May 16, 2006 50.53 51.18 49.98 50.13 5,795,601 -0.08(-0.17%)
May 15, 2006 50.43 50.49 49.40 50.21 7,588,453 -0.22(-0.44%)
May 12, 2006 51.36 51.53 50.35 50.43 7,018,196 -1.17(-2.27%)
May 11, 2006 52.48 52.69 51.42 51.60 6,739,085 -0.87(-1.67%)
May 10, 2006 52.75 53.17 52.01 52.48 6,124,239 -0.11(-0.21%)
May 09, 2006 51.85 52.59 51.84 52.59 4,581,183 +0.80(+1.55%)
May 08, 2006 51.84 51.93 51.14 51.79 4,204,870 -0.05(-0.10%)
May 05, 2006 51.58 52.43 51.46 51.84 9,291,971 +0.76(+1.48%)
May 04, 2006 50.88 51.29 50.76 51.08 5,617,396 +0.46(+0.91%)
May 03, 2006 50.52 50.70 49.65 50.62 5,615,699 +0.40(+0.80%)
May 02, 2006 49.14 50.33 49.14 50.22 5,951,588 +1.20(+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.