Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 50.24 50.60 49.26 50.24 10,025,249 +0.25(+0.50%)
Jul 29, 2010 50.31 50.63 49.13 49.99 181 +0.16(+0.32%)
Jul 28, 2010 49.83 50.31 49.48 49.83 695 +0.00(+0.00%)
Jul 27, 2010 49.83 50.55 49.04 49.83 5,233 -0.58(-1.16%)
Jul 26, 2010 50.00 50.48 49.76 50.41 12,330,183 +0.49(+0.98%)
Jul 23, 2010 48.62 50.16 48.50 49.92 12,318,522 +0.94(+1.93%)
Jul 22, 2010 48.56 49.43 47.87 48.98 14,084 +0.81(+1.69%)
Jul 21, 2010 48.25 49.02 47.68 48.17 15,865,938 +0.32(+0.66%)
Jul 20, 2010 47.85 48.09 45.78 47.85 13,145,280 +1.17(+2.52%)
Jul 19, 2010 46.36 46.99 45.78 46.68 9,473,810 +0.62(+1.35%)
Jul 16, 2010 46.06 47.39 45.92 46.06 11,806,231 -1.10(-2.34%)
Jul 15, 2010 47.49 47.64 46.76 47.16 11,323,122 -0.57(-1.18%)
Jul 14, 2010 47.47 47.87 46.88 47.72 3,563 -0.06(-0.13%)
Jul 13, 2010 47.79 48.20 46.73 47.79 46,415 +1.80(+3.90%)
Jul 12, 2010 46.15 46.58 45.70 45.99 6,868,563 -0.31(-0.68%)
Jul 09, 2010 46.31 46.40 45.08 46.31 9,025,979 +1.11(+2.45%)
Jul 08, 2010 45.13 45.33 44.49 45.20 8,467,707 +0.71(+1.59%)
Jul 07, 2010 42.82 44.55 42.69 44.49 10,612,091 +1.70(+3.96%)
Jul 06, 2010 43.36 44.11 42.36 42.79 3,074 +0.45(+1.06%)
Jul 02, 2010 42.34 43.40 41.94 42.34 11,010,889 -0.50(-1.17%)
Jul 01, 2010 42.84 43.43 41.55 42.84 16,210,202 -0.14(-0.32%)
Jun 30, 2010 42.98 44.32 42.87 42.98 34,548 -0.51(-1.17%)
Jun 29, 2010 43.49 44.98 43.11 43.49 6,932 -2.81(-6.07%)
Jun 25, 2010 46.30 46.30 45.02 46.30 16,867,834 +0.96(+2.11%)
Jun 24, 2010 45.34 46.11 45.11 45.34 20,592 -0.69(-1.49%)
Jun 23, 2010 45.83 46.41 44.82 46.03 12,630,499 +0.16(+0.34%)
Jun 22, 2010 47.44 47.57 45.71 45.87 62,621 -1.40(-2.97%)
Jun 21, 2010 48.34 48.90 46.90 47.27 16,278,893 +0.16(+0.33%)
Jun 18, 2010 47.12 47.15 46.20 47.12 15,381,690 +0.64(+1.39%)
Jun 17, 2010 46.24 46.50 45.56 46.47 14,779,429 +0.40(+0.87%)
Jun 16, 2010 46.07 46.16 44.88 46.07 7,344 +0.67(+1.47%)
Jun 15, 2010 45.41 45.48 44.00 45.41 7,881 +1.76(+4.03%)
Jun 14, 2010 43.95 44.76 43.56 43.65 13,673,011 +0.55(+1.28%)
Jun 11, 2010 42.37 43.10 42.21 43.09 10,261,081 +0.20(+0.47%)
Jun 10, 2010 42.89 42.93 41.50 42.89 32,455 +2.25(+5.53%)
Jun 09, 2010 41.13 42.11 40.49 40.65 13,626,074 +0.14(+0.35%)
Jun 08, 2010 40.07 40.91 39.27 40.50 489 +0.56(+1.40%)
Jun 07, 2010 41.51 41.70 39.92 39.95 12,445,377 -1.38(-3.34%)
Jun 04, 2010 41.33 43.07 41.04 41.33 14,367,118 -2.40(-5.48%)
Jun 03, 2010 44.57 44.62 43.23 43.72 12,554,490 +0.18(+0.41%)
Jun 02, 2010 42.86 43.57 42.41 43.55 57,751 +1.14(+2.68%)
Jun 01, 2010 42.96 44.10 42.37 42.41 354 -1.07(-2.45%)
May 28, 2010 43.47 44.66 42.97 43.47 10,774,936 -0.93(-2.09%)
May 27, 2010 43.90 44.45 43.52 44.40 13,354,452 +1.67(+3.90%)
May 26, 2010 42.66 43.93 42.39 42.74 2,725 +0.37(+0.88%)
May 25, 2010 40.32 42.47 39.88 42.36 5,939 -0.01(-0.02%)
May 24, 2010 42.97 43.72 42.28 42.37 15,621,152 -0.62(-1.45%)
May 21, 2010 41.00 43.29 40.93 42.99 22,208,796 +0.71(+1.69%)
May 20, 2010 41.74 43.22 41.50 42.28 2,048 -1.68(-3.82%)
May 19, 2010 45.03 45.20 42.41 43.96 25,972,038 -1.25(-2.77%)
May 18, 2010 46.44 46.89 44.97 45.21 978 -0.42(-0.92%)
May 17, 2010 46.51 47.04 44.35 45.63 16,605,635 -0.79(-1.70%)
May 14, 2010 46.42 47.36 45.73 46.42 13,892,177 -1.45(-3.03%)
May 13, 2010 48.76 48.94 47.70 47.87 9,127,877 -0.89(-1.82%)
May 12, 2010 47.69 48.87 47.65 48.76 10,886,880 +1.49(+3.15%)
May 11, 2010 47.71 47.92 47.13 47.27 1,118 -0.44(-0.93%)
May 10, 2010 47.09 47.74 46.90 47.72 16,564,870 +3.28(+7.39%)
May 07, 2010 45.11 46.11 43.39 44.43 21,978,980 -1.00(-2.20%)
May 06, 2010 45.55 47.90 41.50 45.43 15,143 -1.15(-2.46%)
May 05, 2010 47.32 48.25 46.48 46.58 15,964,525 -1.14(-2.40%)
May 04, 2010 49.05 49.05 47.40 47.72 1,930 -2.32(-4.63%)
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.