Skip to main content

Caterpillar (NY: CAT )

366.10 +1.45 (+0.40%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.53 31.62 30.93 31.21 15,205,911 -0.96(-3.00%)
Aug 28, 2009 32.78 33.07 31.87 32.18 10,986,563 -0.25(-0.79%)
Aug 27, 2009 32.38 32.63 31.63 32.43 12,058,860 -0.12(-0.36%)
Aug 26, 2009 32.87 32.90 32.21 32.55 11,467,921 -0.40(-1.21%)
Aug 25, 2009 32.92 33.29 32.63 32.95 13,899,266 +0.19(+0.57%)
Aug 24, 2009 33.00 33.71 32.61 32.76 14,186,489 +0.18(+0.55%)
Aug 21, 2009 31.71 32.60 31.43 32.58 17,898,458 +1.24(+3.96%)
Aug 20, 2009 30.95 31.44 30.77 31.34 9,998,652 +0.23(+0.73%)
Aug 19, 2009 30.31 31.52 30.04 31.12 13,136,840 +0.04(+0.13%)
Aug 18, 2009 30.45 31.19 30.35 31.08 12,907,782 +0.94(+3.13%)
Aug 17, 2009 30.83 30.83 29.81 30.13 16,525,670 -1.56(-4.91%)
Aug 14, 2009 32.49 32.55 31.30 31.69 13,220,635 -0.81(-2.48%)
Aug 13, 2009 33.08 33.11 32.13 32.49 13,944,033 -0.28(-0.86%)
Aug 12, 2009 31.62 33.10 31.41 32.78 16,642,271 +0.90(+2.81%)
Aug 11, 2009 32.22 32.24 31.02 31.88 19,003,334 -0.60(-1.85%)
Aug 10, 2009 32.78 33.20 32.09 32.48 16,773,930 -0.43(-1.32%)
Aug 07, 2009 33.03 33.22 32.67 32.91 22,289,248 +0.44(+1.36%)
Aug 06, 2009 32.46 32.93 32.07 32.47 17,777,252 +0.34(+1.07%)
Aug 05, 2009 32.90 33.12 31.98 32.13 22,635,452 -0.68(-2.06%)
Aug 04, 2009 31.31 33.03 31.24 32.81 36,760,560 +1.75(+5.64%)
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.