Skip to main content

Caterpillar (NY: CAT )

366.65 +2.00 (+0.55%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 54.48 54.66 53.41 53.94 10,906,678 -0.54(-1.00%)
Jun 28, 2007 54.77 54.86 54.18 54.48 6,875,791 -0.29(-0.53%)
Jun 27, 2007 55.12 55.31 54.04 54.77 11,402,265 -0.54(-0.97%)
Jun 26, 2007 55.66 55.90 55.25 55.31 8,038,983 -0.28(-0.51%)
Jun 25, 2007 55.56 56.20 55.21 55.59 6,367,576 -0.14(-0.25%)
Jun 22, 2007 56.12 56.48 55.64 55.73 7,452,960 -0.39(-0.70%)
Jun 21, 2007 56.06 56.23 55.26 56.12 7,637,568 +0.06(+0.11%)
Jun 20, 2007 57.09 57.10 55.98 56.06 6,042,410 -0.76(-1.35%)
Jun 19, 2007 56.38 57.04 56.20 56.83 5,882,441 +0.44(+0.78%)
Jun 18, 2007 55.88 56.58 55.84 56.38 6,602,595 +0.51(+0.91%)
Jun 15, 2007 56.18 56.21 55.80 55.88 8,566,070 +0.26(+0.47%)
Jun 14, 2007 54.75 55.80 54.75 55.61 8,984,865 +0.55(+1.00%)
Jun 13, 2007 54.05 55.09 53.74 55.06 11,557,589 +1.27(+2.37%)
Jun 12, 2007 53.94 54.65 53.75 53.79 6,647,450 -0.46(-0.85%)
Jun 11, 2007 54.09 54.74 53.77 54.25 5,360,510 +0.16(+0.29%)
Jun 08, 2007 53.18 54.13 53.08 54.09 7,645,656 +0.83(+1.57%)
Jun 07, 2007 54.11 54.61 53.11 53.26 9,243,906 -0.94(-1.74%)
Jun 06, 2007 53.82 54.50 53.73 54.20 7,830,147 +0.02(+0.04%)
Jun 05, 2007 53.82 54.34 53.59 54.18 5,052,928 +0.25(+0.46%)
Jun 04, 2007 53.73 54.02 53.40 53.93 4,663,652 +0.10(+0.19%)
Jun 01, 2007 54.13 54.74 53.55 53.83 9,482,107 -0.30(-0.56%)
May 31, 2007 54.06 54.35 53.65 54.13 8,329,483 +0.07(+0.13%)
May 30, 2007 51.68 54.17 51.87 54.06 12,381,787 +1.88(+3.60%)
May 29, 2007 52.29 52.57 51.86 52.18 5,535,729 +0.03(+0.05%)
May 25, 2007 51.92 52.76 51.91 52.16 4,844,673 +0.19(+0.37%)
May 24, 2007 52.38 53.03 51.72 51.96 9,168,633 -0.41(-0.79%)
May 23, 2007 52.32 53.22 52.22 52.38 8,249,118 +0.36(+0.69%)
May 22, 2007 51.56 52.17 51.51 52.02 6,053,298 +0.45(+0.88%)
May 21, 2007 51.50 51.85 51.20 51.56 6,453,512 +0.06(+0.11%)
May 18, 2007 51.56 51.84 51.30 51.51 7,547,606 -0.05(-0.09%)
May 17, 2007 52.32 51.80 50.87 51.56 10,780,241 -0.76(-1.46%)
May 16, 2007 52.70 52.90 51.76 52.32 8,560,880 -0.04(-0.08%)
May 15, 2007 52.42 52.93 52.21 52.36 8,149,524 -0.20(-0.38%)
May 14, 2007 51.58 52.67 51.39 52.56 11,675,955 +0.98(+1.90%)
May 11, 2007 51.05 51.67 50.87 51.58 8,055,216 +0.74(+1.45%)
May 10, 2007 51.33 51.60 50.57 50.85 6,581,285 -0.65(-1.26%)
May 09, 2007 50.56 51.50 50.49 51.49 8,204,362 +0.91(+1.80%)
May 08, 2007 50.06 50.87 49.76 50.58 6,602,740 +0.52(+1.05%)
May 07, 2007 50.36 50.58 49.86 50.06 5,272,884 -0.30(-0.59%)
May 04, 2007 50.67 51.10 50.17 50.36 5,035,194 -0.18(-0.35%)
May 03, 2007 50.50 50.76 50.21 50.54 6,313,723 -0.03(-0.05%)
May 02, 2007 50.50 51.18 50.39 50.56 6,261,589 +0.11(+0.22%)
May 01, 2007 50.01 50.50 49.45 50.45 7,671,563 +0.43(+0.85%)
Apr 30, 2007 50.67 50.92 49.95 50.03 7,578,923 -0.79(-1.55%)
Apr 27, 2007 50.01 51.05 49.94 50.81 9,449,358 +0.52(+1.04%)
Apr 26, 2007 50.32 50.52 50.02 50.29 6,546,437 -0.16(-0.31%)
Apr 25, 2007 50.29 50.63 49.61 50.45 8,426,240 +0.29(+0.58%)
Apr 24, 2007 49.53 50.25 49.48 50.16 9,930,537 +0.66(+1.34%)
Apr 23, 2007 49.74 50.29 49.42 49.50 15,617,959 +0.02(+0.04%)
Apr 20, 2007 49.62 50.17 48.71 49.48 27,602,402 +2.20(+4.66%)
Apr 19, 2007 47.33 47.48 46.90 47.27 10,108,838 -0.52(-1.08%)
Apr 18, 2007 47.13 48.13 47.13 47.79 13,746,241 +1.18(+2.53%)
Apr 17, 2007 46.16 46.68 46.02 46.61 11,495,452 +0.52(+1.14%)
Apr 16, 2007 46.18 46.38 45.79 46.09 7,441,529 +0.08(+0.16%)
Apr 13, 2007 46.12 46.18 45.69 46.01 5,007,672 +0.10(+0.23%)
Apr 12, 2007 45.53 45.98 45.37 45.91 5,832,428 +0.20(+0.44%)
Apr 11, 2007 46.16 46.27 45.50 45.71 5,486,773 -0.41(-0.90%)
Apr 10, 2007 46.29 46.53 45.74 46.12 5,371,010 -0.27(-0.58%)
Apr 09, 2007 46.68 46.97 46.21 46.39 5,488,105 -0.20(-0.43%)
Apr 05, 2007 46.49 46.84 46.43 46.59 5,273,202 +0.10(+0.22%)
Apr 04, 2007 46.32 46.68 46.11 46.49 4,728,395 +0.17(+0.36%)
Apr 03, 2007 46.30 46.64 46.04 46.32 7,353,022 +0.34(+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.