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, 2009 24.50 24.53 23.30 23.33 23,899,608 -1.20(-4.89%)
Jun 29, 2009 24.62 24.93 24.12 24.53 9,672,796 +0.13(+0.52%)
Jun 26, 2009 24.39 24.86 24.08 24.41 17,822,078 +0.05(+0.20%)
Jun 25, 2009 24.03 24.57 23.93 24.36 16,467,912 +0.77(+3.26%)
Jun 24, 2009 23.67 24.27 23.40 23.59 14,652,578 +0.28(+1.21%)
Jun 23, 2009 22.93 23.41 22.70 23.31 15,484,353 +0.45(+1.98%)
Jun 22, 2009 23.63 23.65 22.61 22.85 20,103,404 -0.91(-3.83%)
Jun 19, 2009 24.33 24.44 23.62 23.77 20,513,178 -0.30(-1.26%)
Jun 18, 2009 24.66 24.67 23.69 24.07 23,004,376 -0.51(-2.07%)
Jun 17, 2009 24.86 24.91 23.84 24.58 21,765,516 -0.54(-2.14%)
Jun 16, 2009 25.75 26.11 24.99 25.11 17,701,452 -0.64(-2.47%)
Jun 15, 2009 26.14 26.19 25.33 25.75 14,806,129 -0.90(-3.37%)
Jun 12, 2009 26.46 26.67 26.14 26.65 12,131,369 +0.08(+0.32%)
Jun 11, 2009 26.69 27.04 26.31 26.56 14,543,555 -0.01(-0.03%)
Jun 10, 2009 27.36 27.37 26.08 26.57 21,131,390 -0.44(-1.62%)
Jun 09, 2009 27.19 27.47 26.77 27.01 14,830,351 -0.23(-0.86%)
Jun 08, 2009 26.34 27.46 26.31 27.24 19,434,188 +0.07(+0.26%)
Jun 05, 2009 27.20 27.37 26.37 27.17 22,400,052 +0.32(+1.18%)
Jun 04, 2009 26.03 26.99 25.62 26.85 16,025,452 +0.96(+3.71%)
Jun 03, 2009 26.13 26.28 25.59 25.89 13,078,252 -0.56(-2.11%)
Jun 02, 2009 26.49 26.80 26.27 26.45 10,952,208 -0.07(-0.27%)
Jun 01, 2009 25.69 26.65 25.67 26.52 20,298,258 +1.48(+5.89%)
May 29, 2009 24.69 25.16 24.57 25.04 15,685,088 +0.61(+2.52%)
May 28, 2009 24.57 24.58 23.62 24.43 21,407,404 -0.32(-1.31%)
May 27, 2009 25.07 25.14 24.62 24.75 19,140,154 +0.04(+0.14%)
May 26, 2009 24.28 25.31 24.03 24.72 19,529,556 +0.49(+2.01%)
May 22, 2009 25.46 25.50 24.15 24.23 20,239,890 -0.87(-3.46%)
May 21, 2009 25.96 26.14 24.98 25.10 19,976,154 -1.24(-4.72%)
May 20, 2009 26.90 27.76 26.25 26.34 19,548,624 -0.26(-0.98%)
May 19, 2009 27.04 27.19 26.51 26.60 14,922,916 -0.08(-0.29%)
May 18, 2009 25.80 26.71 25.50 26.68 15,592,911 +1.44(+5.71%)
May 15, 2009 25.47 26.10 24.82 25.24 19,840,606 -0.23(-0.92%)
May 14, 2009 25.33 25.98 24.99 25.47 17,069,164 -0.01(-0.03%)
May 13, 2009 26.11 26.15 25.27 25.48 18,997,290 -1.40(-5.20%)
May 12, 2009 27.36 27.54 26.22 26.88 16,877,730 -0.26(-0.96%)
May 11, 2009 27.37 27.60 26.89 27.14 13,432,064 -0.85(-3.05%)
May 08, 2009 27.18 28.19 27.03 28.00 22,027,146 +1.21(+4.54%)
May 07, 2009 28.63 28.93 26.28 26.78 24,031,746 -1.47(-5.20%)
May 06, 2009 28.21 28.70 27.13 28.25 20,892,808 +0.42(+1.50%)
May 05, 2009 27.08 27.95 27.01 27.83 19,270,724 +0.66(+2.42%)
May 04, 2009 26.79 27.49 26.55 27.18 20,389,188 +0.86(+3.27%)
May 01, 2009 25.33 26.63 25.18 26.31 19,985,786 +1.19(+4.72%)
Apr 30, 2009 24.31 25.71 24.26 25.13 28,465,166 +1.33(+5.61%)
Apr 29, 2009 23.43 24.12 23.31 23.79 16,964,636 +0.64(+2.78%)
Apr 28, 2009 23.31 23.69 22.88 23.15 12,007,810 -0.43(-1.83%)
Apr 27, 2009 23.12 24.08 23.09 23.58 13,660,315 -0.17(-0.71%)
Apr 24, 2009 23.06 24.15 22.77 23.75 22,380,834 +0.83(+3.64%)
Apr 23, 2009 23.12 23.12 22.23 22.92 23,063,690 +0.00(+0.00%)
Apr 22, 2009 22.29 24.66 22.18 22.92 42,004,624 +0.77(+3.48%)
Apr 21, 2009 20.47 22.39 20.13 22.15 41,807,388 +0.62(+2.89%)
Apr 20, 2009 22.33 22.33 21.31 21.53 20,331,490 -1.28(-5.61%)
Apr 17, 2009 23.08 23.11 22.04 22.80 20,850,906 -0.30(-1.28%)
Apr 16, 2009 22.95 23.39 22.13 23.10 22,975,104 -0.22(-0.94%)
Apr 15, 2009 23.02 23.45 22.65 23.32 15,893,650 +0.23(+0.98%)
Apr 14, 2009 23.07 23.97 22.89 23.09 15,624,403 -0.32(-1.39%)
Apr 13, 2009 22.78 23.70 22.23 23.42 17,640,130 +0.45(+1.97%)
Apr 09, 2009 21.55 23.09 21.55 22.97 25,732,152 +2.08(+9.98%)
Apr 08, 2009 21.02 21.43 20.40 20.88 18,138,216 +0.08(+0.41%)
Apr 07, 2009 21.46 21.54 20.75 20.80 18,629,692 -1.31(-5.94%)
Apr 06, 2009 22.40 22.60 21.35 22.11 15,670,982 -0.59(-2.61%)
Apr 03, 2009 22.32 23.09 21.84 22.71 19,361,790 +0.43(+1.93%)
Apr 02, 2009 21.39 22.59 21.19 22.27 30,645,278 +1.80(+8.80%)
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.