Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 52.12 52.55 51.81 52.20 4,824,783 +0.76(+1.49%)
Aug 30, 2007 51.69 52.15 51.11 51.43 5,196,255 -0.26(-0.51%)
Aug 29, 2007 51.14 51.73 50.53 51.69 6,388,915 +0.61(+1.19%)
Aug 28, 2007 52.34 52.52 51.04 51.09 6,753,709 -1.27(-2.42%)
Aug 27, 2007 52.27 52.97 52.02 52.35 4,552,762 -0.22(-0.42%)
Aug 24, 2007 51.96 52.64 51.53 52.58 5,056,608 +0.79(+1.53%)
Aug 23, 2007 51.87 52.70 51.20 51.78 8,053,934 -0.09(-0.17%)
Aug 22, 2007 51.84 52.52 51.58 51.87 7,601,316 +0.70(+1.37%)
Aug 21, 2007 51.19 51.67 50.49 51.17 6,877,359 +0.16(+0.31%)
Aug 20, 2007 50.27 51.53 49.76 51.01 9,842,198 +0.97(+1.94%)
Aug 17, 2007 51.83 52.15 49.47 50.04 15,621,225 -0.25(-0.49%)
Aug 16, 2007 51.63 51.05 48.63 50.29 23,302,740 -1.34(-2.60%)
Aug 15, 2007 52.70 53.26 51.34 51.63 10,822,080 -1.25(-2.37%)
Aug 14, 2007 53.67 53.88 52.76 52.89 7,535,267 -0.78(-1.45%)
Aug 13, 2007 53.42 54.63 53.60 53.66 5,508,356 +0.24(+0.45%)
Aug 10, 2007 53.51 54.08 52.97 53.42 12,257,682 -0.64(-1.19%)
Aug 09, 2007 55.73 55.44 54.02 54.06 11,812,514 -1.67(-2.99%)
Aug 08, 2007 55.32 56.58 54.90 55.73 9,955,856 +0.32(+0.57%)
Aug 07, 2007 55.80 56.19 54.74 55.41 9,362,598 -0.39(-0.69%)
Aug 06, 2007 54.42 55.88 53.49 55.80 10,210,085 +1.17(+2.14%)
Aug 03, 2007 54.98 55.57 54.45 54.63 11,347,194 -0.94(-1.70%)
Aug 02, 2007 55.28 55.66 54.42 55.57 9,626,446 +0.37(+0.67%)
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.