Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 51.26 51.85 50.43 51.52 5,710,380 +0.56(+1.09%)
May 30, 2006 52.57 52.57 50.89 50.96 5,848,152 -1.60(-3.04%)
May 26, 2006 52.44 52.84 51.79 52.56 3,891,027 +0.32(+0.62%)
May 25, 2006 52.06 52.32 51.16 52.23 5,325,384 +0.26(+0.50%)
May 24, 2006 51.84 53.11 50.98 51.97 9,153,543 -0.09(-0.18%)
May 23, 2006 52.06 52.79 52.03 52.06 8,076,006 +0.60(+1.17%)
May 22, 2006 50.85 51.82 50.81 51.46 10,317,170 +0.06(+0.12%)
May 19, 2006 52.96 53.02 50.92 51.40 14,637,230 -1.30(-2.47%)
May 18, 2006 53.74 53.99 52.51 52.70 8,864,123 -0.91(-1.70%)
May 17, 2006 53.95 54.49 52.98 53.61 8,652,722 -1.01(-1.85%)
May 16, 2006 55.06 55.77 54.47 54.62 5,318,729 -0.09(-0.17%)
May 15, 2006 54.95 55.02 53.83 54.71 6,964,061 -0.24(-0.44%)
May 12, 2006 55.97 56.15 54.86 54.95 6,440,726 -1.28(-2.27%)
May 11, 2006 57.18 57.42 56.03 56.23 6,184,581 -0.95(-1.67%)
May 10, 2006 57.48 57.93 56.68 57.18 5,620,326 -0.12(-0.21%)
May 09, 2006 56.50 57.30 56.49 57.30 4,204,235 +0.88(+1.55%)
May 08, 2006 56.49 56.58 55.73 56.43 3,858,885 -0.06(-0.10%)
May 05, 2006 56.20 57.13 56.08 56.49 8,527,411 +0.83(+1.48%)
May 04, 2006 55.44 55.88 55.31 55.66 5,155,186 +0.50(+0.91%)
May 03, 2006 55.05 55.25 54.10 55.16 5,153,629 +0.44(+0.80%)
May 02, 2006 53.55 54.85 53.55 54.72 5,461,881 +1.31(+2.45%)
May 01, 2006 53.82 54.11 53.26 53.41 6,022,172 -0.08(-0.15%)
Apr 28, 2006 53.32 53.74 53.04 53.49 6,251,273 +0.48(+0.91%)
Apr 27, 2006 52.96 53.43 52.16 53.01 8,696,758 -0.63(-1.17%)
Apr 26, 2006 53.72 54.24 53.40 53.64 6,531,347 +0.72(+1.36%)
Apr 25, 2006 54.31 54.58 52.81 52.92 10,671,724 -1.73(-3.17%)
Apr 24, 2006 55.26 56.30 54.19 54.65 15,886,805 -0.35(-0.63%)
Apr 21, 2006 56.11 56.50 54.80 54.99 9,758,295 -0.07(-0.13%)
Apr 20, 2006 55.79 56.02 54.56 55.07 5,451,828 -0.71(-1.27%)
Apr 19, 2006 55.83 56.46 55.33 55.77 6,580,197 +0.04(+0.08%)
Apr 18, 2006 54.42 55.86 54.25 55.73 10,906,205 +1.74(+3.22%)
Apr 17, 2006 54.73 55.65 53.88 53.99 7,730,231 -0.35(-0.64%)
Apr 13, 2006 54.97 54.92 53.96 54.34 5,959,729 -0.64(-1.16%)
Apr 12, 2006 54.38 55.26 54.27 54.97 9,080,339 +0.83(+1.54%)
Apr 11, 2006 53.83 54.20 53.32 54.14 7,540,211 +0.85(+1.60%)
Apr 10, 2006 52.92 53.62 52.91 53.29 5,718,168 +0.37(+0.71%)
Apr 07, 2006 53.39 53.71 52.73 52.91 6,036,048 -0.52(-0.97%)
Apr 06, 2006 53.32 53.73 52.98 53.43 5,209,701 -0.11(-0.20%)
Apr 05, 2006 53.32 53.78 52.69 53.53 6,737,651 +0.35(+0.66%)
Apr 04, 2006 52.21 53.34 51.90 53.18 6,521,860 +1.27(+2.45%)
Apr 03, 2006 51.35 53.31 51.24 51.91 8,100,502 +1.19(+2.35%)
Mar 31, 2006 51.13 51.17 50.35 50.72 6,112,368 -0.42(-0.81%)
Mar 30, 2006 52.01 52.51 50.96 51.13 7,479,608 -0.90(-1.72%)
Mar 29, 2006 51.73 52.25 51.24 52.03 9,327,988 -0.85(-1.60%)
Mar 28, 2006 53.36 53.84 52.76 52.88 5,276,533 -0.36(-0.68%)
Mar 27, 2006 53.59 53.79 52.99 53.24 3,651,873 -0.08(-0.16%)
Mar 24, 2006 53.86 54.14 53.09 53.32 6,118,315 -0.54(-1.00%)
Mar 23, 2006 53.96 54.53 53.50 53.86 6,902,467 +0.04(+0.07%)
Mar 22, 2006 52.69 53.99 52.53 53.82 5,148,390 +1.34(+2.56%)
Mar 21, 2006 53.60 53.86 52.40 52.48 6,505,435 -1.09(-2.03%)
Mar 20, 2006 54.30 54.46 53.41 53.57 5,972,331 -0.27(-0.50%)
Mar 17, 2006 53.38 53.92 52.58 53.84 9,933,589 +0.94(+1.78%)
Mar 16, 2006 52.92 53.24 52.53 52.90 8,216,468 +0.43(+0.82%)
Mar 15, 2006 50.93 52.76 50.81 52.47 7,375,111 +1.66(+3.27%)
Mar 14, 2006 50.14 51.05 50.14 50.81 5,732,610 +0.66(+1.32%)
Mar 13, 2006 50.46 50.67 49.99 50.14 4,816,350 +0.04(+0.07%)
Mar 10, 2006 50.39 50.86 49.71 50.11 8,491,304 -0.32(-0.63%)
Mar 09, 2006 51.15 51.22 50.32 50.43 7,223,605 -0.71(-1.38%)
Mar 08, 2006 51.58 51.59 49.68 51.13 10,939,763 -0.45(-0.88%)
Mar 07, 2006 51.56 52.28 51.00 51.58 6,944,804 -0.19(-0.37%)
Mar 06, 2006 52.71 52.88 51.20 51.77 7,049,585 -0.92(-1.74%)
Mar 03, 2006 52.51 53.32 52.34 52.69 4,810,403 +0.19(+0.36%)
Mar 02, 2006 52.36 52.70 52.13 52.50 3,182,628 -0.04(-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.