Indicators

Caterpillar (NY: CAT )

363.91 -1.72 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.40	43.56	41.91	42.40	11,046,463	-0.91(-2.09%)
May 27, 2010	42.82	43.35	42.45	43.31	13,690,983	+1.63(+3.90%)
May 26, 2010	41.62	42.85	41.35	41.69	2,794	+0.36(+0.88%)
May 25, 2010	39.33	41.43	38.90	41.32	6,089	-0.01(-0.02%)
May 24, 2010	41.92	42.65	41.24	41.33	16,014,804	-0.61(-1.45%)
May 21, 2010	39.99	42.22	39.92	41.94	22,768,454	+0.70(+1.69%)
May 20, 2010	40.72	42.16	40.48	41.24	2,100	-1.64(-3.82%)
May 19, 2010	43.93	44.09	41.37	42.88	26,626,530	-1.22(-2.77%)
May 18, 2010	45.30	45.73	43.86	44.10	1,002	-0.41(-0.93%)
May 17, 2010	45.37	45.88	43.26	44.51	17,024,096	-0.77(-1.70%)
May 14, 2010	45.28	46.19	44.60	45.28	14,242,258	-1.42(-3.03%)
May 13, 2010	47.56	47.74	46.53	46.70	9,357,899	-0.87(-1.82%)
May 12, 2010	46.52	47.67	46.48	47.56	11,161,228	+1.45(+3.15%)
May 11, 2010	46.54	46.75	45.97	46.11	1,146	-0.43(-0.93%)
May 10, 2010	45.94	46.56	45.75	46.54	16,982,304	+3.20(+7.39%)
May 07, 2010	44.00	44.98	42.32	43.34	22,532,848	-0.98(-2.20%)
May 06, 2010	44.43	46.72	40.48	44.32	15,524	-1.12(-2.46%)
May 05, 2010	46.15	47.07	45.34	45.43	16,366,829	-1.12(-2.40%)
May 04, 2010	47.85	47.85	46.24	46.55	1,978	-2.26(-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.