Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 71.00 71.66 70.45 70.87 3,414,900 -0.34(-0.48%)
Jul 28, 2006 71.30 71.71 70.40 71.21 3,027,700 +0.49(+0.69%)
Jul 27, 2006 70.50 72.62 70.24 70.72 6,082,600 +0.59(+0.84%)
Jul 26, 2006 70.77 70.93 69.80 70.13 3,526,900 -0.53(-0.75%)
Jul 25, 2006 70.50 71.02 69.33 70.66 5,465,200 +0.14(+0.20%)
Jul 24, 2006 68.36 70.56 68.22 70.52 7,135,100 +2.17(+3.17%)
Jul 21, 2006 71.00 71.10 67.10 68.35 14,440,600 -0.73(-1.06%)
Jul 20, 2006 71.37 71.87 68.62 69.08 7,216,900 -2.04(-2.87%)
Jul 19, 2006 69.47 71.79 68.38 71.12 5,557,000 +1.65(+2.38%)
Jul 18, 2006 69.60 70.15 68.06 69.47 4,852,200 +0.28(+0.40%)
Jul 17, 2006 69.19 70.19 69.00 69.19 5,693,500 +0.00(+0.00%)
Jul 14, 2006 70.00 70.29 68.80 69.19 5,557,000 -0.51(-0.73%)
Jul 13, 2006 71.06 71.07 69.65 69.70 4,981,100 -1.61(-2.26%)
Jul 12, 2006 73.02 73.20 71.14 71.31 3,876,700 -2.09(-2.85%)
Jul 11, 2006 73.28 73.61 72.59 73.40 3,400,100 +0.13(+0.18%)
Jul 10, 2006 72.75 74.10 72.50 73.27 2,609,100 +0.69(+0.95%)
Jul 07, 2006 73.40 73.94 72.36 72.58 3,333,800 -1.07(-1.45%)
Jul 06, 2006 73.12 74.24 72.95 73.65 3,175,700 +0.52(+0.71%)
Jul 05, 2006 73.70 73.80 72.88 73.13 5,035,500 -1.64(-2.19%)
Jul 03, 2006 74.92 75.43 74.48 74.77 1,908,300 +0.29(+0.39%)
Jun 30, 2006 74.95 74.95 73.42 74.48 3,913,600 +0.08(+0.11%)
Jun 29, 2006 72.85 74.69 72.68 74.40 5,075,600 +1.69(+2.32%)
Jun 28, 2006 71.66 72.93 71.41 72.71 2,922,200 +1.06(+1.48%)
Jun 27, 2006 71.60 72.97 71.52 71.65 2,586,300 -0.83(-1.15%)
Jun 26, 2006 72.40 72.96 71.58 72.48 2,521,100 +0.34(+0.47%)
Jun 23, 2006 72.05 73.25 71.15 72.14 3,331,200 -0.14(-0.19%)
Jun 22, 2006 72.60 72.66 71.36 72.28 3,360,400 -0.19(-0.26%)
Jun 21, 2006 70.99 73.45 70.98 72.47 5,502,100 +1.48(+2.08%)
Jun 20, 2006 70.38 71.64 70.20 70.99 5,368,800 +1.04(+1.49%)
Jun 19, 2006 71.00 71.45 69.50 69.95 5,340,500 -0.60(-0.85%)
Jun 16, 2006 70.85 71.37 70.35 70.55 6,861,600 -0.30(-0.42%)
Jun 15, 2006 68.50 71.05 68.50 70.85 8,440,000 +3.37(+4.99%)
Jun 14, 2006 65.95 67.58 65.90 67.48 5,343,500 +1.15(+1.73%)
Jun 13, 2006 65.63 67.50 65.41 66.33 6,267,800 +0.01(+0.02%)
Jun 12, 2006 68.40 68.40 66.06 66.32 6,336,200 -1.20(-1.78%)
Jun 09, 2006 67.89 69.05 67.30 67.52 7,943,000 +0.63(+0.94%)
Jun 08, 2006 66.40 67.54 64.41 66.89 11,897,800 +0.15(+0.22%)
Jun 07, 2006 68.70 68.75 66.41 66.74 9,781,200 -1.74(-2.54%)
Jun 06, 2006 69.25 70.02 68.10 68.48 8,730,300 -0.85(-1.23%)
Jun 05, 2006 72.80 72.81 68.81 69.33 6,864,000 -3.48(-4.78%)
Jun 02, 2006 73.55 73.55 72.13 72.81 3,730,500 -0.48(-0.65%)
Jun 01, 2006 72.71 73.47 71.86 73.29 2,910,300 +0.34(+0.47%)
May 31, 2006 72.58 73.42 71.40 72.95 4,032,900 +0.79(+1.09%)
May 30, 2006 74.43 74.44 72.06 72.16 4,130,200 -2.26(-3.04%)
May 26, 2006 74.25 74.82 73.33 74.42 2,748,000 +0.46(+0.62%)
May 25, 2006 73.72 74.08 72.44 73.96 3,761,000 +0.37(+0.50%)
May 24, 2006 73.40 75.20 72.18 73.59 6,464,600 -0.13(-0.18%)
May 23, 2006 73.71 74.75 73.67 73.72 5,703,600 +0.85(+1.17%)
May 22, 2006 72.00 73.38 71.95 72.87 7,286,400 +0.09(+0.12%)
May 19, 2006 74.99 75.08 72.10 72.78 10,337,400 -1.84(-2.47%)
May 18, 2006 76.09 76.45 74.35 74.62 6,260,200 -1.29(-1.70%)
May 17, 2006 76.39 77.16 75.01 75.91 6,110,900 -1.43(-1.85%)
May 16, 2006 77.96 78.97 77.12 77.34 3,756,300 -0.13(-0.17%)
May 15, 2006 77.81 77.90 76.22 77.47 4,918,300 -0.34(-0.44%)
May 12, 2006 79.25 79.50 77.68 77.81 4,548,700 -1.81(-2.27%)
May 11, 2006 80.97 81.30 79.34 79.62 4,367,800 -1.35(-1.67%)
May 10, 2006 81.39 82.03 80.25 80.97 3,969,300 -0.17(-0.21%)
May 09, 2006 80.00 81.14 79.99 81.14 2,969,200 +1.24(+1.55%)
May 08, 2006 79.99 80.12 78.91 79.90 2,725,300 -0.08(-0.10%)
May 05, 2006 79.58 80.89 79.40 79.98 6,022,400 +1.17(+1.48%)
May 04, 2006 78.50 79.13 78.32 78.81 3,640,800 +0.71(+0.91%)
May 03, 2006 77.95 78.23 76.60 78.10 3,639,700 +0.62(+0.80%)
May 02, 2006 75.82 77.66 75.82 77.48 3,857,400 +1.85(+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.