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 29, 2007 55.86 56.04 54.75 55.30 10,638,590 -0.56(-1.00%)
Jun 28, 2007 56.15 56.24 55.55 55.86 6,706,783 -0.30(-0.53%)
Jun 27, 2007 56.51 56.70 55.40 56.15 11,121,995 -0.55(-0.97%)
Jun 26, 2007 57.06 57.30 56.64 56.70 7,841,383 -0.29(-0.51%)
Jun 25, 2007 56.96 57.62 56.61 56.99 6,211,060 -0.14(-0.25%)
Jun 22, 2007 57.54 57.90 57.04 57.13 7,269,765 -0.40(-0.70%)
Jun 21, 2007 57.47 57.65 56.65 57.54 7,449,835 +0.06(+0.11%)
Jun 20, 2007 58.53 58.54 57.39 57.47 5,893,887 -0.78(-1.35%)
Jun 19, 2007 57.81 58.48 57.62 58.26 5,737,849 +0.45(+0.78%)
Jun 18, 2007 57.28 58.00 57.25 57.81 6,440,302 +0.52(+0.91%)
Jun 15, 2007 57.59 57.63 57.21 57.28 8,355,514 +0.27(+0.47%)
Jun 14, 2007 56.13 57.21 56.13 57.01 8,764,016 +0.56(+1.00%)
Jun 13, 2007 55.41 56.48 55.09 56.45 11,273,502 +1.31(+2.37%)
Jun 12, 2007 55.30 56.03 55.10 55.14 6,484,055 -0.47(-0.85%)
Jun 11, 2007 55.45 56.12 55.13 55.62 5,228,748 +0.16(+0.29%)
Jun 08, 2007 54.52 55.50 54.42 55.45 7,457,725 +0.85(+1.57%)
Jun 07, 2007 55.48 55.99 54.45 54.60 9,016,689 -0.97(-1.74%)
Jun 06, 2007 55.17 55.88 55.09 55.57 7,637,680 +0.02(+0.04%)
Jun 05, 2007 55.17 55.71 54.95 55.55 4,928,727 +0.25(+0.46%)
Jun 04, 2007 55.08 55.38 54.74 55.29 4,549,019 +0.11(+0.19%)
Jun 01, 2007 55.50 56.12 54.90 55.19 9,249,035 -0.31(-0.56%)
May 31, 2007 55.43 55.72 55.00 55.50 8,124,743 +0.07(+0.13%)
May 30, 2007 52.98 55.54 53.18 55.43 12,077,441 +1.93(+3.60%)
May 29, 2007 53.60 53.89 53.17 53.50 5,399,660 +0.03(+0.05%)
May 25, 2007 53.23 54.09 53.22 53.47 4,725,590 +0.20(+0.37%)
May 24, 2007 53.70 54.37 53.02 53.27 8,943,266 -0.42(-0.79%)
May 23, 2007 53.64 54.56 53.54 53.70 8,046,353 +0.37(+0.69%)
May 22, 2007 52.86 53.48 52.81 53.33 5,904,507 +0.47(+0.88%)
May 21, 2007 52.80 53.15 52.49 52.86 6,294,884 +0.06(+0.11%)
May 18, 2007 52.85 53.14 52.59 52.81 7,362,084 -0.05(-0.09%)
May 17, 2007 53.64 53.11 52.16 52.85 10,515,261 -0.78(-1.46%)
May 16, 2007 54.03 54.23 53.06 53.64 8,350,452 -0.04(-0.08%)
May 15, 2007 53.74 54.27 53.53 53.68 7,949,208 -0.20(-0.38%)
May 14, 2007 52.88 54.00 52.69 53.89 11,388,958 +1.00(+1.90%)
May 11, 2007 52.33 52.97 52.16 52.88 7,857,218 +0.76(+1.45%)
May 10, 2007 52.62 52.90 51.85 52.13 6,419,516 -0.66(-1.26%)
May 09, 2007 51.84 52.80 51.77 52.79 8,002,698 +0.93(+1.80%)
May 08, 2007 51.32 52.16 51.02 51.86 6,440,443 +0.54(+1.05%)
May 07, 2007 51.63 51.85 51.12 51.32 5,143,276 -0.30(-0.59%)
May 04, 2007 51.94 52.39 51.44 51.63 4,911,428 -0.18(-0.35%)
May 03, 2007 51.77 52.04 51.48 51.81 6,158,531 -0.03(-0.05%)
May 02, 2007 51.77 52.47 51.66 51.84 6,107,678 +0.11(+0.22%)
May 01, 2007 51.27 51.77 50.69 51.73 7,482,995 +0.44(+0.85%)
Apr 30, 2007 51.95 52.21 51.21 51.29 7,392,632 -0.81(-1.55%)
Apr 27, 2007 51.27 52.33 51.20 52.09 9,217,091 +0.54(+1.04%)
Apr 26, 2007 51.59 51.80 51.28 51.56 6,385,524 -0.16(-0.31%)
Apr 25, 2007 51.56 51.90 50.86 51.72 8,219,121 +0.30(+0.58%)
Apr 24, 2007 50.78 51.51 50.73 51.42 9,686,443 +0.68(+1.34%)
Apr 23, 2007 50.99 51.56 50.67 50.74 15,234,067 +0.02(+0.04%)
Apr 20, 2007 50.87 51.44 49.94 50.72 26,923,932 +2.26(+4.66%)
Apr 19, 2007 48.52 48.68 48.08 48.46 9,860,361 -0.53(-1.08%)
Apr 18, 2007 48.31 49.34 48.31 48.99 13,408,356 +1.21(+2.53%)
Apr 17, 2007 47.32 47.85 47.18 47.78 11,212,892 +0.54(+1.14%)
Apr 16, 2007 47.34 47.55 46.94 47.25 7,258,615 +0.08(+0.16%)
Apr 13, 2007 47.28 47.34 46.84 47.17 4,884,583 +0.11(+0.23%)
Apr 12, 2007 46.68 47.14 46.51 47.06 5,689,066 +0.20(+0.44%)
Apr 11, 2007 47.32 47.44 46.65 46.86 5,351,907 -0.42(-0.90%)
Apr 10, 2007 47.46 47.71 46.89 47.28 5,238,989 -0.28(-0.58%)
Apr 09, 2007 47.85 48.16 47.37 47.56 5,353,207 -0.20(-0.43%)
Apr 05, 2007 47.66 48.02 47.60 47.76 5,143,586 +0.11(+0.22%)
Apr 04, 2007 47.49 47.85 47.27 47.66 4,612,170 +0.17(+0.36%)
Apr 03, 2007 47.47 47.81 47.21 47.49 7,172,284 +0.35(+0.73%)
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.