Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.24 46.65 45.67 45.84 0 -0.62(-1.33%)
Aug 28, 2008 45.53 46.54 45.46 46.46 8,517,800 +1.37(+3.05%)
Aug 27, 2008 44.49 45.28 44.47 45.08 4,815,573 +0.57(+1.28%)
Aug 26, 2008 44.49 44.75 44.03 44.51 5,232,590 +0.08(+0.17%)
Aug 25, 2008 45.38 45.47 44.16 44.44 7,019,860 -1.11(-2.43%)
Aug 22, 2008 44.86 45.76 44.78 45.54 6,569,698 +1.02(+2.29%)
Aug 21, 2008 44.18 44.88 43.82 44.53 7,869,776 -0.06(-0.15%)
Aug 20, 2008 44.65 44.93 44.01 44.59 9,877,460 +0.07(+0.16%)
Aug 19, 2008 44.69 44.92 44.23 44.52 6,634,060 -0.34(-0.77%)
Aug 18, 2008 45.65 46.05 44.52 44.86 8,528,227 -0.73(-1.61%)
Aug 15, 2008 45.76 46.25 45.24 45.60 0 +0.04(+0.09%)
Aug 14, 2008 44.68 46.25 44.24 45.56 8,750,064 +0.30(+0.66%)
Aug 13, 2008 45.08 45.40 43.89 45.26 14,442,852 -1.28(-2.76%)
Aug 12, 2008 45.88 46.72 45.65 46.54 8,802,639 +0.65(+1.43%)
Aug 11, 2008 45.78 46.26 45.40 45.89 5,752,699 -0.06(-0.14%)
Aug 08, 2008 44.80 46.63 44.33 45.95 10,097,072 +1.28(+2.86%)
Aug 07, 2008 45.41 45.76 44.53 44.68 10,828,735 -1.02(-2.24%)
Aug 06, 2008 43.93 46.38 43.66 45.70 11,403,202 +1.51(+3.42%)
Aug 05, 2008 43.98 44.32 43.65 44.19 9,270,720 +0.49(+1.11%)
Aug 04, 2008 44.20 44.55 43.55 43.70 11,441,638 -0.46(-1.04%)
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.