Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 72.58 73.42 71.40 72.95 4,032,900 +0.79(+1.09%)
May 30, 2006 74.43 74.44 72.06 72.16 4,130,200 -2.26(-3.04%)
May 26, 2006 74.25 74.82 73.33 74.42 2,748,000 +0.46(+0.62%)
May 25, 2006 73.72 74.08 72.44 73.96 3,761,000 +0.37(+0.50%)
May 24, 2006 73.40 75.20 72.18 73.59 6,464,600 -0.13(-0.18%)
May 23, 2006 73.71 74.75 73.67 73.72 5,703,600 +0.85(+1.17%)
May 22, 2006 72.00 73.38 71.95 72.87 7,286,400 +0.09(+0.12%)
May 19, 2006 74.99 75.08 72.10 72.78 10,337,400 -1.84(-2.47%)
May 18, 2006 76.09 76.45 74.35 74.62 6,260,200 -1.29(-1.70%)
May 17, 2006 76.39 77.16 75.01 75.91 6,110,900 -1.43(-1.85%)
May 16, 2006 77.96 78.97 77.12 77.34 3,756,300 -0.13(-0.17%)
May 15, 2006 77.81 77.90 76.22 77.47 4,918,300 -0.34(-0.44%)
May 12, 2006 79.25 79.50 77.68 77.81 4,548,700 -1.81(-2.27%)
May 11, 2006 80.97 81.30 79.34 79.62 4,367,800 -1.35(-1.67%)
May 10, 2006 81.39 82.03 80.25 80.97 3,969,300 -0.17(-0.21%)
May 09, 2006 80.00 81.14 79.99 81.14 2,969,200 +1.24(+1.55%)
May 08, 2006 79.99 80.12 78.91 79.90 2,725,300 -0.08(-0.10%)
May 05, 2006 79.58 80.89 79.40 79.98 6,022,400 +1.17(+1.48%)
May 04, 2006 78.50 79.13 78.32 78.81 3,640,800 +0.71(+0.91%)
May 03, 2006 77.95 78.23 76.60 78.10 3,639,700 +0.62(+0.80%)
May 02, 2006 75.82 77.66 75.82 77.48 3,857,400 +1.85(+2.45%)
May 01, 2006 76.20 76.61 75.41 75.63 4,253,100 -0.11(-0.15%)
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%)
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.