Skip to main content

Caterpillar (NY: CAT )

365.62 +0.97 (+0.26%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.06 54.35 53.65 54.13 8,329,483 +0.07(+0.13%)
May 30, 2007 51.68 54.17 51.87 54.06 12,381,787 +1.88(+3.60%)
May 29, 2007 52.29 52.57 51.86 52.18 5,535,729 +0.03(+0.05%)
May 25, 2007 51.92 52.76 51.91 52.16 4,844,673 +0.19(+0.37%)
May 24, 2007 52.38 53.03 51.72 51.96 9,168,633 -0.41(-0.79%)
May 23, 2007 52.32 53.22 52.22 52.38 8,249,118 +0.36(+0.69%)
May 22, 2007 51.56 52.17 51.51 52.02 6,053,298 +0.45(+0.88%)
May 21, 2007 51.50 51.85 51.20 51.56 6,453,512 +0.06(+0.11%)
May 18, 2007 51.56 51.84 51.30 51.51 7,547,606 -0.05(-0.09%)
May 17, 2007 52.32 51.80 50.87 51.56 10,780,241 -0.76(-1.46%)
May 16, 2007 52.70 52.90 51.76 52.32 8,560,880 -0.04(-0.08%)
May 15, 2007 52.42 52.93 52.21 52.36 8,149,524 -0.20(-0.38%)
May 14, 2007 51.58 52.67 51.39 52.56 11,675,955 +0.98(+1.90%)
May 11, 2007 51.05 51.67 50.87 51.58 8,055,216 +0.74(+1.45%)
May 10, 2007 51.33 51.60 50.57 50.85 6,581,285 -0.65(-1.26%)
May 09, 2007 50.56 51.50 50.49 51.49 8,204,362 +0.91(+1.80%)
May 08, 2007 50.06 50.87 49.76 50.58 6,602,740 +0.52(+1.05%)
May 07, 2007 50.36 50.58 49.86 50.06 5,272,884 -0.30(-0.59%)
May 04, 2007 50.67 51.10 50.17 50.36 5,035,194 -0.18(-0.35%)
May 03, 2007 50.50 50.76 50.21 50.54 6,313,723 -0.03(-0.05%)
May 02, 2007 50.50 51.18 50.39 50.56 6,261,589 +0.11(+0.22%)
May 01, 2007 50.01 50.50 49.45 50.45 7,671,563 +0.43(+0.85%)
Apr 30, 2007 50.67 50.92 49.95 50.03 7,578,923 -0.79(-1.55%)
Apr 27, 2007 50.01 51.05 49.94 50.81 9,449,358 +0.52(+1.04%)
Apr 26, 2007 50.32 50.52 50.02 50.29 6,546,437 -0.16(-0.31%)
Apr 25, 2007 50.29 50.63 49.61 50.45 8,426,240 +0.29(+0.58%)
Apr 24, 2007 49.53 50.25 49.48 50.16 9,930,537 +0.66(+1.34%)
Apr 23, 2007 49.74 50.29 49.42 49.50 15,617,959 +0.02(+0.04%)
Apr 20, 2007 49.62 50.17 48.71 49.48 27,602,402 +2.20(+4.66%)
Apr 19, 2007 47.33 47.48 46.90 47.27 10,108,838 -0.52(-1.08%)
Apr 18, 2007 47.13 48.13 47.13 47.79 13,746,241 +1.18(+2.53%)
Apr 17, 2007 46.16 46.68 46.02 46.61 11,495,452 +0.52(+1.14%)
Apr 16, 2007 46.18 46.38 45.79 46.09 7,441,529 +0.08(+0.16%)
Apr 13, 2007 46.12 46.18 45.69 46.01 5,007,672 +0.10(+0.23%)
Apr 12, 2007 45.53 45.98 45.37 45.91 5,832,428 +0.20(+0.44%)
Apr 11, 2007 46.16 46.27 45.50 45.71 5,486,773 -0.41(-0.90%)
Apr 10, 2007 46.29 46.53 45.74 46.12 5,371,010 -0.27(-0.58%)
Apr 09, 2007 46.68 46.97 46.21 46.39 5,488,105 -0.20(-0.43%)
Apr 05, 2007 46.49 46.84 46.43 46.59 5,273,202 +0.10(+0.22%)
Apr 04, 2007 46.32 46.68 46.11 46.49 4,728,395 +0.17(+0.36%)
Apr 03, 2007 46.30 46.64 46.04 46.32 7,353,022 +0.34(+0.73%)
Apr 02, 2007 46.18 46.26 45.48 45.98 7,137,956 -0.19(-0.42%)
Mar 30, 2007 45.95 46.63 45.91 46.18 9,023,333 +0.58(+1.27%)
Mar 29, 2007 45.93 46.09 45.21 45.60 5,447,097 -0.03(-0.08%)
Mar 28, 2007 45.84 45.98 45.29 45.63 6,428,834 -0.44(-0.96%)
Mar 27, 2007 45.68 46.18 45.56 46.07 6,193,380 +0.03(+0.06%)
Mar 26, 2007 46.47 46.65 45.65 46.04 11,098,407 -0.03(-0.06%)
Mar 23, 2007 45.91 46.45 45.88 46.07 5,741,773 +0.23(+0.51%)
Mar 22, 2007 45.89 46.07 45.42 45.84 6,785,075 +0.23(+0.50%)
Mar 21, 2007 44.85 45.78 44.77 45.61 8,512,830 +0.93(+2.08%)
Mar 20, 2007 44.21 44.90 44.10 44.68 6,867,082 +0.48(+1.08%)
Mar 19, 2007 44.54 44.60 44.01 44.21 7,368,332 +0.70(+1.60%)
Mar 16, 2007 43.90 44.16 43.33 43.51 7,568,810 -0.21(-0.47%)
Mar 15, 2007 43.74 44.03 43.52 43.72 6,601,288 -0.12(-0.28%)
Mar 14, 2007 43.54 43.94 43.11 43.84 9,598,034 +0.21(+0.47%)
Mar 13, 2007 44.48 44.54 43.52 43.63 9,137,722 -0.85(-1.90%)
Mar 12, 2007 44.10 44.70 43.83 44.48 7,184,263 +0.12(+0.26%)
Mar 09, 2007 44.41 44.64 44.10 44.36 4,742,476 +0.07(+0.16%)
Mar 08, 2007 44.47 44.77 44.09 44.30 6,105,847 +0.05(+0.11%)
Mar 07, 2007 43.90 44.54 43.83 44.25 7,670,849 +0.42(+0.96%)
Mar 06, 2007 43.79 44.18 43.53 43.83 7,781,609 +0.31(+0.71%)
Mar 05, 2007 43.07 43.95 42.94 43.52 9,745,534 +0.09(+0.21%)
Mar 02, 2007 43.67 44.20 43.36 43.43 8,763,927 -0.59(-1.35%)
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.