Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 48.63 48.98 47.68 48.63 10,357,355 +0.24(+0.50%)
Jul 29, 2010 48.69 49.01 47.56 48.39 187 +0.15(+0.32%)
Jul 28, 2010 48.23 48.70 47.90 48.23 718 +0.00(+0.00%)
Jul 27, 2010 48.23 48.93 47.47 48.23 5,407 -0.56(-1.16%)
Jul 26, 2010 48.39 48.86 48.16 48.80 12,738,644 +0.47(+0.98%)
Jul 23, 2010 47.06 48.55 46.94 48.32 12,726,596 +0.91(+1.93%)
Jul 22, 2010 47.00 47.84 46.34 47.41 14,550 +0.79(+1.69%)
Jul 21, 2010 46.71 47.44 46.15 46.62 16,391,527 +0.31(+0.66%)
Jul 20, 2010 46.32 46.55 44.31 46.32 13,580,742 +1.14(+2.52%)
Jul 19, 2010 44.87 45.48 44.31 45.18 9,787,648 +0.60(+1.35%)
Jul 16, 2010 44.58 45.87 44.45 44.58 12,197,335 -1.07(-2.34%)
Jul 15, 2010 45.97 46.12 45.27 45.65 11,698,227 -0.55(-1.18%)
Jul 14, 2010 45.95 46.34 45.38 46.19 3,682 -0.06(-0.13%)
Jul 13, 2010 46.26 46.65 45.23 46.26 47,953 +1.74(+3.90%)
Jul 12, 2010 44.67 45.09 44.23 44.52 7,096,101 -0.30(-0.68%)
Jul 09, 2010 44.82 44.91 43.63 44.82 9,324,986 +1.07(+2.45%)
Jul 08, 2010 43.69 43.87 43.06 43.75 8,748,220 +0.69(+1.59%)
Jul 07, 2010 41.45 43.13 41.32 43.06 10,963,641 +1.64(+3.96%)
Jul 06, 2010 41.97 42.70 41.01 41.42 3,176 +0.44(+1.06%)
Jul 02, 2010 40.99 42.01 40.60 40.99 11,375,651 -0.48(-1.17%)
Jul 01, 2010 41.47 42.04 40.22 41.47 16,747,204 -0.13(-0.32%)
Jun 30, 2010 41.60 42.90 41.49 41.60 35,692 -0.49(-1.17%)
Jun 29, 2010 42.09 43.53 41.73 42.09 7,161 -2.72(-6.07%)
Jun 25, 2010 44.81 44.81 43.58 44.81 17,426,622 +0.93(+2.11%)
Jun 24, 2010 43.89 44.63 43.67 43.89 21,274 -0.66(-1.49%)
Jun 23, 2010 44.36 44.93 43.38 44.55 13,048,915 +0.15(+0.34%)
Jun 22, 2010 45.92 46.04 44.24 44.40 64,695 -1.36(-2.97%)
Jun 21, 2010 46.79 47.34 45.40 45.76 16,818,170 +0.15(+0.33%)
Jun 18, 2010 45.60 45.64 44.72 45.60 15,891,245 +0.62(+1.39%)
Jun 17, 2010 44.76 45.01 44.09 44.98 15,269,033 +0.39(+0.87%)
Jun 16, 2010 44.59 44.68 43.44 44.59 7,587 +0.64(+1.47%)
Jun 15, 2010 43.95 44.02 42.59 43.95 8,142 +1.70(+4.03%)
Jun 14, 2010 42.54 43.33 42.16 42.25 14,125,962 +0.53(+1.28%)
Jun 11, 2010 41.01 41.72 40.85 41.71 10,601,004 +0.19(+0.47%)
Jun 10, 2010 41.52 41.55 40.17 41.52 33,531 +2.17(+5.53%)
Jun 09, 2010 39.81 40.76 39.19 39.34 14,077,470 +0.14(+0.35%)
Jun 08, 2010 38.79 39.60 38.01 39.21 505 +0.54(+1.40%)
Jun 07, 2010 40.17 40.36 38.64 38.67 12,857,660 -1.34(-3.34%)
Jun 04, 2010 40.00 41.69 39.72 40.00 14,843,063 -2.32(-5.48%)
Jun 03, 2010 43.14 43.19 41.84 42.32 12,970,388 +0.17(+0.41%)
Jun 02, 2010 41.48 42.18 41.05 42.15 59,664 +1.10(+2.68%)
Jun 01, 2010 41.58 42.69 41.01 41.05 366 -1.03(-2.45%)
May 28, 2010 42.08 43.23 41.59 42.08 11,131,881 -0.90(-2.09%)
May 27, 2010 42.49 43.02 42.12 42.98 13,796,850 +1.61(+3.90%)
May 26, 2010 41.30 42.52 41.03 41.37 2,815 +0.36(+0.88%)
May 25, 2010 39.03 41.11 38.60 41.01 6,136 -0.01(-0.02%)
May 24, 2010 41.59 42.32 40.92 41.01 16,138,640 -0.60(-1.45%)
May 21, 2010 39.68 41.90 39.61 41.62 22,944,514 +0.69(+1.69%)
May 20, 2010 40.40 41.84 40.17 40.92 2,116 -1.63(-3.82%)
May 19, 2010 43.59 43.75 41.05 42.55 26,832,422 -1.21(-2.77%)
May 18, 2010 44.95 45.38 43.53 43.76 1,010 -0.41(-0.93%)
May 17, 2010 45.02 45.53 42.93 44.17 17,155,736 -0.76(-1.70%)
May 14, 2010 44.93 45.84 44.26 44.93 14,352,388 -1.41(-3.03%)
May 13, 2010 47.20 47.37 46.17 46.34 9,430,260 -0.86(-1.82%)
May 12, 2010 46.17 47.30 46.12 47.20 11,247,533 +1.44(+3.15%)
May 11, 2010 46.18 46.39 45.62 45.76 1,155 -0.43(-0.93%)
May 10, 2010 45.58 46.21 45.40 46.19 17,113,622 +3.18(+7.39%)
May 07, 2010 43.67 44.63 42.00 43.01 22,707,086 -0.97(-2.20%)
May 06, 2010 44.09 46.36 40.17 43.98 15,645 -1.11(-2.46%)
May 05, 2010 45.80 46.71 44.99 45.09 16,493,387 -1.11(-2.40%)
May 04, 2010 47.48 47.48 45.88 46.19 1,994 -2.24(-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.