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 (%)
Jun 30, 2006 52.93 52.93 51.85 52.60 5,541,457 +0.06(+0.11%)
Jun 29, 2006 51.45 52.75 51.33 52.54 7,186,790 +1.19(+2.32%)
Jun 28, 2006 50.61 51.51 50.43 51.35 4,137,685 +0.75(+1.48%)
Jun 27, 2006 50.57 51.53 50.51 50.60 3,662,068 -0.59(-1.15%)
Jun 26, 2006 51.13 51.53 50.55 51.19 3,569,748 +0.24(+0.47%)
Jun 23, 2006 50.88 51.73 50.25 50.95 4,716,809 -0.10(-0.19%)
Jun 22, 2006 51.27 51.32 50.40 51.05 4,758,154 -0.13(-0.26%)
Jun 21, 2006 50.14 51.87 50.13 51.18 7,790,692 +1.05(+2.08%)
Jun 20, 2006 49.71 50.59 49.58 50.14 7,601,946 +0.73(+1.49%)
Jun 19, 2006 50.14 50.46 49.08 49.40 7,561,875 -0.42(-0.85%)
Jun 16, 2006 50.04 50.40 49.68 49.83 9,715,675 -0.21(-0.42%)
Jun 15, 2006 48.38 50.18 48.38 50.04 11,950,609 +2.38(+4.99%)
Jun 14, 2006 46.58 47.73 46.54 47.66 7,566,123 +0.81(+1.73%)
Jun 13, 2006 46.35 47.67 46.20 46.84 8,874,884 +0.01(+0.02%)
Jun 12, 2006 48.31 48.31 46.65 46.84 8,971,735 -0.85(-1.78%)
Jun 09, 2006 47.95 48.77 47.53 47.69 11,246,882 +0.44(+0.94%)
Jun 08, 2006 46.89 47.70 45.49 47.24 16,846,676 +0.11(+0.22%)
Jun 07, 2006 48.52 48.55 46.90 47.13 13,849,679 -1.23(-2.54%)
Jun 06, 2006 48.91 49.45 48.09 48.36 12,361,659 -0.60(-1.23%)
Jun 05, 2006 51.41 51.42 48.60 48.96 9,719,073 -2.46(-4.78%)
Jun 02, 2006 51.94 51.94 50.94 51.42 5,282,197 -0.34(-0.65%)
Jun 01, 2006 51.35 51.89 50.75 51.76 4,120,836 +0.24(+0.47%)
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%)
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.