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%)
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.