Indicators

Caterpillar (NY: CAT )

343.38 +5.38 (+1.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.25	43.41	41.76	42.25	11,086,730	-0.90(-2.09%)
May 27, 2010	42.67	43.20	42.29	43.15	13,740,890	+1.62(+3.90%)
May 26, 2010	41.47	42.70	41.20	41.53	2,804	+0.36(+0.88%)
May 25, 2010	39.18	41.28	38.76	41.17	6,111	-0.01(-0.02%)
May 24, 2010	41.76	42.49	41.09	41.18	16,073,182	-0.60(-1.45%)
May 21, 2010	39.84	42.07	39.78	41.78	22,851,452	+0.69(+1.69%)
May 20, 2010	40.57	42.01	40.33	41.09	2,108	-1.63(-3.82%)
May 19, 2010	43.77	43.93	41.22	42.72	26,723,590	-1.22(-2.77%)
May 18, 2010	45.14	45.57	43.70	43.94	1,006	-0.41(-0.92%)
May 17, 2010	45.21	45.71	43.11	44.35	17,086,152	-0.77(-1.70%)
May 14, 2010	45.12	46.03	44.44	45.12	14,294,175	-1.41(-3.03%)
May 13, 2010	47.39	47.56	46.36	46.53	9,392,011	-0.86(-1.82%)
May 12, 2010	46.35	47.49	46.31	47.39	11,201,913	+1.45(+3.15%)
May 11, 2010	46.37	46.58	45.80	45.94	1,150	-0.43(-0.93%)
May 10, 2010	45.77	46.40	45.58	46.37	17,044,208	+3.19(+7.39%)
May 07, 2010	43.84	44.82	42.17	43.18	22,614,986	-0.97(-2.20%)
May 06, 2010	44.27	46.55	40.33	44.16	15,581	-1.11(-2.46%)
May 05, 2010	45.98	46.90	45.17	45.27	16,426,490	-1.11(-2.40%)
May 04, 2010	47.67	47.67	46.07	46.38	1,985	-2.25(-4.63%)

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.