Skip to main content

Caterpillar (NY: CAT )

365.65 +1.00 (+0.27%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 44.98 45.85 44.74 45.71 9,304,950 +0.89(+1.98%)
Aug 30, 2006 44.85 45.28 44.65 44.82 6,171,606 -0.27(-0.60%)
Aug 29, 2006 45.65 45.79 44.85 45.09 7,131,423 -0.43(-0.94%)
Aug 28, 2006 45.56 46.15 45.34 45.51 5,573,824 +0.06(+0.12%)
Aug 25, 2006 45.12 45.78 44.95 45.46 5,754,988 +0.34(+0.75%)
Aug 24, 2006 46.30 46.31 44.60 45.12 12,936,348 -1.18(-2.54%)
Aug 23, 2006 47.36 47.68 46.21 46.30 6,635,401 -0.89(-1.88%)
Aug 22, 2006 47.13 47.60 46.92 47.19 5,354,047 +0.17(+0.37%)
Aug 21, 2006 47.02 47.14 46.58 47.02 5,697,793 -0.04(-0.09%)
Aug 18, 2006 48.05 48.05 46.63 47.06 8,442,391 -0.72(-1.51%)
Aug 17, 2006 47.61 48.25 47.36 47.78 5,426,919 +0.17(+0.36%)
Aug 16, 2006 46.96 47.91 46.61 47.61 9,834,649 +1.17(+2.52%)
Aug 15, 2006 45.78 46.47 45.40 46.44 9,996,506 +1.00(+2.20%)
Aug 14, 2006 46.57 47.26 45.14 45.44 12,083,950 -0.74(-1.60%)
Aug 11, 2006 46.95 47.00 45.57 46.18 10,212,944 -0.89(-1.89%)
Aug 10, 2006 47.36 47.56 46.89 47.06 9,778,181 -0.14(-0.29%)
Aug 09, 2006 49.81 49.84 47.12 47.20 12,074,515 -2.12(-4.30%)
Aug 08, 2006 50.42 50.58 49.10 49.32 6,009,604 -1.09(-2.16%)
Aug 07, 2006 50.38 50.92 49.96 50.41 5,622,454 +0.06(+0.11%)
Aug 04, 2006 50.61 51.03 49.76 50.36 7,541,073 +0.25(+0.51%)
Aug 03, 2006 48.39 50.22 48.17 50.10 7,112,407 +1.36(+2.80%)
Aug 02, 2006 48.17 49.06 48.17 48.74 4,436,907 +0.72(+1.49%)
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.