Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 41.92 43.23 41.81 41.92 35,418 -0.50(-1.17%)
Jun 29, 2010 42.42 43.87 42.05 42.42 7,106 -2.74(-6.07%)
Jun 25, 2010 45.16 45.16 43.91 45.16 17,292,902 +0.94(+2.11%)
Jun 24, 2010 44.23 44.98 44.00 44.23 21,111 -0.67(-1.49%)
Jun 23, 2010 44.71 45.27 43.72 44.90 12,948,787 +0.15(+0.34%)
Jun 22, 2010 46.27 46.40 44.58 44.74 64,199 -1.37(-2.97%)
Jun 21, 2010 47.15 47.70 45.75 46.11 16,689,120 +0.15(+0.33%)
Jun 18, 2010 45.96 45.99 45.06 45.96 15,769,307 +0.63(+1.39%)
Jun 17, 2010 45.11 45.36 44.44 45.33 15,151,869 +0.39(+0.87%)
Jun 16, 2010 44.94 45.03 43.78 44.94 7,529 +0.65(+1.47%)
Jun 15, 2010 44.29 44.36 42.92 44.29 8,079 +1.72(+4.03%)
Jun 14, 2010 42.87 43.66 42.49 42.57 14,017,569 +0.54(+1.28%)
Jun 11, 2010 41.33 42.04 41.17 42.03 10,519,660 +0.20(+0.47%)
Jun 10, 2010 41.84 41.87 40.48 41.84 33,273 +2.19(+5.53%)
Jun 09, 2010 40.12 41.07 39.49 39.65 13,969,450 +0.14(+0.35%)
Jun 08, 2010 39.09 39.91 38.31 39.51 501 +0.54(+1.40%)
Jun 07, 2010 40.49 40.67 38.94 38.96 12,758,999 -1.35(-3.34%)
Jun 04, 2010 40.31 42.01 40.03 40.31 14,729,168 -2.34(-5.48%)
Jun 03, 2010 43.47 43.52 42.17 42.65 12,870,862 +0.17(+0.41%)
Jun 02, 2010 41.80 42.50 41.37 42.47 59,207 +1.11(+2.68%)
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.