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 31, 2009 30.55 31.41 30.37 31.12 16,611,591 +0.46(+1.50%)
Jul 30, 2009 30.12 30.98 30.09 30.66 21,123,214 +1.12(+3.78%)
Jul 29, 2009 30.04 30.05 29.17 29.54 17,539,582 -0.76(-2.49%)
Jul 28, 2009 29.90 30.78 29.60 30.30 23,637,482 +0.11(+0.35%)
Jul 27, 2009 29.90 30.36 29.41 30.19 20,280,968 +0.53(+1.79%)
Jul 24, 2009 28.91 29.72 28.43 29.66 24,091,176 +0.52(+1.79%)
Jul 23, 2009 27.37 29.31 27.26 29.14 27,425,248 +1.84(+6.73%)
Jul 22, 2009 27.17 27.82 26.91 27.30 23,584,656 -0.57(-2.03%)
Jul 21, 2009 28.82 29.27 26.87 27.87 88,889,032 +1.98(+7.67%)
Jul 20, 2009 24.94 25.95 24.89 25.88 31,103,102 +1.88(+7.83%)
Jul 17, 2009 24.00 24.22 23.86 24.01 12,481,243 -0.11(-0.47%)
Jul 16, 2009 23.73 24.20 23.40 24.12 14,477,644 +0.22(+0.92%)
Jul 15, 2009 22.88 23.99 22.88 23.90 25,580,252 +1.35(+5.98%)
Jul 14, 2009 22.25 22.57 22.05 22.55 14,335,949 +0.09(+0.41%)
Jul 13, 2009 21.99 22.46 21.96 22.46 15,717,739 +0.90(+4.16%)
Jul 10, 2009 21.47 21.65 21.21 21.56 14,806,049 -0.08(-0.39%)
Jul 09, 2009 22.00 22.13 21.60 21.65 14,416,957 +0.05(+0.23%)
Jul 08, 2009 21.53 21.69 21.19 21.60 22,467,896 +0.20(+0.96%)
Jul 07, 2009 22.33 22.44 21.36 21.39 20,690,618 -1.00(-4.45%)
Jul 06, 2009 22.30 22.48 21.87 22.39 15,415,536 -0.03(-0.13%)
Jul 02, 2009 23.16 23.16 22.42 22.42 19,201,264 -1.02(-4.37%)
Jul 01, 2009 23.64 24.12 23.41 23.44 16,403,840 +0.11(+0.45%)
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%)
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.