Caterpillar (NY: CAT )

212.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 43.26 44.47 43.00 44.06 11,731,773 +0.65(+1.50%)
Jul 30, 2009 42.65 43.87 42.61 43.41 14,918,063 +1.58(+3.78%)
Jul 29, 2009 42.54 42.55 41.30 41.83 12,387,157 -1.07(-2.49%)
Jul 28, 2009 42.34 43.58 41.91 42.90 16,693,739 +0.15(+0.35%)
Jul 27, 2009 42.33 42.99 41.65 42.75 14,323,235 +0.75(+1.79%)
Jul 24, 2009 40.93 42.08 40.25 42.00 17,014,157 +0.74(+1.79%)
Jul 23, 2009 38.76 41.50 38.60 41.26 19,368,813 +2.60(+6.73%)
Jul 22, 2009 38.47 39.39 38.10 38.66 16,656,432 -0.80(-2.03%)
Jul 21, 2009 40.81 41.45 38.04 39.46 62,777,010 +2.81(+7.67%)
Jul 20, 2009 35.32 36.75 35.25 36.65 21,966,261 +2.66(+7.83%)
Jul 17, 2009 33.98 34.30 33.79 33.99 8,814,755 -0.16(-0.47%)
Jul 16, 2009 33.60 34.26 33.14 34.15 10,224,694 +0.31(+0.92%)
Jul 15, 2009 32.39 33.97 32.39 33.84 18,065,802 +1.91(+5.98%)
Jul 14, 2009 31.50 31.96 31.21 31.93 10,124,623 +0.13(+0.41%)
Jul 13, 2009 31.13 31.80 31.10 31.80 11,100,499 +1.27(+4.16%)
Jul 10, 2009 30.40 30.65 30.03 30.53 10,456,627 -0.12(-0.39%)
Jul 09, 2009 31.15 31.34 30.58 30.65 10,181,834 +0.07(+0.23%)
Jul 08, 2009 30.49 30.71 30.01 30.58 15,867,731 +0.29(+0.96%)
Jul 07, 2009 31.62 31.77 30.24 30.29 14,612,546 -1.41(-4.45%)
Jul 06, 2009 31.57 31.83 30.96 31.70 10,887,071 -0.04(-0.13%)
Jul 02, 2009 32.79 32.79 31.74 31.74 13,560,704 -1.45(-4.37%)
Jul 01, 2009 33.48 34.15 33.15 33.19 11,585,051 +0.15(+0.45%)
Jun 30, 2009 34.69 34.74 32.99 33.04 16,878,864 -1.70(-4.89%)
Jun 29, 2009 34.86 35.30 34.15 34.74 6,831,317 +0.18(+0.52%)
Jun 26, 2009 34.54 35.20 34.10 34.56 12,586,667 +0.07(+0.20%)
Jun 25, 2009 34.03 34.78 33.88 34.49 11,630,301 +1.09(+3.26%)
Jun 24, 2009 33.52 34.36 33.13 33.40 10,348,239 +0.40(+1.21%)
Jun 23, 2009 32.47 33.15 32.14 33.00 10,935,672 +0.64(+1.98%)
Jun 22, 2009 33.46 33.49 32.01 32.36 14,197,831 -1.29(-3.83%)
Jun 19, 2009 34.45 34.60 33.45 33.65 14,487,231 -0.43(-1.26%)
Jun 18, 2009 34.92 34.93 33.55 34.08 16,246,614 -0.72(-2.07%)
Jun 17, 2009 35.20 35.27 33.75 34.80 15,371,682 -0.76(-2.14%)
Jun 16, 2009 36.46 36.97 35.39 35.56 12,501,477 -0.90(-2.47%)
Jun 15, 2009 37.01 37.09 35.87 36.46 10,456,683 -1.27(-3.37%)
Jun 12, 2009 37.47 37.77 37.02 37.73 8,567,660 +0.12(+0.32%)
Jun 11, 2009 37.79 38.29 37.25 37.61 10,271,243 -0.01(-0.03%)
Jun 10, 2009 38.74 38.75 36.93 37.62 14,923,837 -0.62(-1.62%)
Jun 09, 2009 38.50 38.90 37.90 38.24 10,473,790 -0.33(-0.86%)
Jun 08, 2009 37.29 38.88 37.25 38.57 13,725,204 +0.10(+0.26%)
Jun 05, 2009 38.52 38.76 37.34 38.47 15,819,817 +0.45(+1.18%)
Jun 04, 2009 36.86 38.22 36.28 38.02 11,317,818 +1.36(+3.71%)
Jun 03, 2009 37.00 37.21 36.23 36.66 9,236,387 -0.79(-2.11%)
Jun 02, 2009 37.51 37.95 37.19 37.45 7,734,889 -0.10(-0.27%)
Jun 01, 2009 36.37 37.73 36.35 37.55 14,335,446 +2.09(+5.89%)
May 29, 2009 34.96 35.62 34.79 35.46 11,077,439 +0.87(+2.52%)
May 28, 2009 34.79 34.80 33.44 34.59 15,118,769 -0.46(-1.31%)
May 27, 2009 35.50 35.59 34.85 35.05 13,517,546 +0.05(+0.14%)
May 26, 2009 34.38 35.84 34.03 35.00 13,792,557 +0.69(+2.01%)
May 22, 2009 36.05 36.10 34.20 34.31 14,294,224 -1.23(-3.46%)
May 21, 2009 36.76 37.01 35.37 35.54 14,107,962 -1.76(-4.72%)
May 20, 2009 38.09 39.30 37.17 37.30 13,806,024 -0.37(-0.98%)
May 19, 2009 38.29 38.50 37.54 37.67 10,539,163 -0.11(-0.29%)
May 18, 2009 36.53 37.82 36.11 37.78 11,012,340 +2.04(+5.71%)
May 15, 2009 36.06 36.95 35.15 35.74 14,012,233 -0.33(-0.91%)
May 14, 2009 35.87 36.78 35.38 36.07 12,054,930 -0.01(-0.03%)
May 13, 2009 36.97 37.03 35.78 36.08 13,416,650 -1.98(-5.20%)
May 12, 2009 38.74 39.00 37.13 38.06 11,919,731 -0.37(-0.96%)
May 11, 2009 38.75 39.08 38.07 38.43 9,486,263 -1.21(-3.05%)
May 08, 2009 38.49 39.92 38.28 39.64 15,556,455 +1.72(+4.54%)
May 07, 2009 40.54 40.96 37.21 37.92 16,972,185 -2.08(-5.20%)
May 06, 2009 39.94 40.64 38.41 40.00 14,755,340 +0.59(+1.50%)
May 05, 2009 38.35 39.58 38.25 39.41 13,609,760 +0.93(+2.42%)
May 04, 2009 37.93 38.92 37.60 38.48 14,399,664 +1.22(+3.27%)
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.