Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 53.43 53.87 53.12 53.51 4,706,189 +0.78(+1.49%)
Aug 30, 2007 53.00 53.46 52.40 52.73 5,068,530 -0.27(-0.51%)
Aug 29, 2007 52.42 53.04 51.80 53.00 6,231,874 +0.62(+1.19%)
Aug 28, 2007 53.66 53.84 52.33 52.37 6,587,702 -1.30(-2.42%)
Aug 27, 2007 53.58 54.30 53.33 53.67 4,440,854 -0.23(-0.42%)
Aug 24, 2007 53.27 53.96 52.83 53.90 4,932,316 +0.81(+1.53%)
Aug 23, 2007 53.18 54.03 52.49 53.09 7,855,967 -0.09(-0.17%)
Aug 22, 2007 53.14 53.84 52.88 53.18 7,414,475 +0.72(+1.37%)
Aug 21, 2007 52.48 52.97 51.77 52.46 6,708,313 +0.16(+0.31%)
Aug 20, 2007 51.53 52.83 51.01 52.30 9,600,275 +1.00(+1.94%)
Aug 17, 2007 53.14 53.46 50.72 51.30 15,237,253 -0.25(-0.49%)
Aug 16, 2007 52.93 52.34 49.85 51.56 22,729,954 -1.38(-2.60%)
Aug 15, 2007 54.03 54.61 52.64 52.93 10,556,072 -1.29(-2.37%)
Aug 14, 2007 55.02 55.23 54.09 54.22 7,350,049 -0.80(-1.45%)
Aug 13, 2007 54.77 56.00 54.95 55.02 5,372,959 +0.25(+0.45%)
Aug 10, 2007 54.86 55.44 54.30 54.77 11,956,386 -0.66(-1.19%)
Aug 09, 2007 57.13 56.84 55.38 55.43 11,522,161 -1.71(-2.99%)
Aug 08, 2007 56.71 58.00 56.28 57.13 9,711,140 +0.32(+0.57%)
Aug 07, 2007 57.21 57.60 56.12 56.81 9,132,464 -0.40(-0.69%)
Aug 06, 2007 55.79 57.28 54.84 57.21 9,959,119 +1.20(+2.14%)
Aug 03, 2007 56.37 56.97 55.82 56.00 11,068,279 -0.97(-1.70%)
Aug 02, 2007 56.68 57.06 55.79 56.97 9,389,827 +0.38(+0.67%)
Aug 01, 2007 55.52 56.70 55.14 56.59 14,484,548 +0.94(+1.69%)
Jul 31, 2007 54.41 56.29 54.99 55.65 15,615,492 +1.24(+2.28%)
Jul 30, 2007 54.37 54.91 53.44 54.41 9,577,332 +0.72(+1.34%)
Jul 27, 2007 55.58 56.49 53.14 53.69 17,630,922 -1.60(-2.90%)
Jul 26, 2007 56.13 57.09 54.24 55.29 16,567,573 -1.56(-2.75%)
Jul 25, 2007 57.93 57.95 56.19 56.85 13,319,980 -0.82(-1.42%)
Jul 24, 2007 57.78 58.17 57.14 57.67 11,714,021 -0.24(-0.41%)
Jul 23, 2007 58.24 58.61 57.48 57.91 14,259,285 -0.85(-1.44%)
Jul 20, 2007 56.32 58.76 55.27 58.76 54,825,520 -2.67(-4.35%)
Jul 19, 2007 61.27 61.44 60.48 61.43 8,859,643 +0.53(+0.87%)
Jul 18, 2007 60.72 61.43 59.91 60.90 9,929,277 -0.17(-0.28%)
Jul 17, 2007 60.91 61.44 60.73 61.07 8,039,191 +0.40(+0.66%)
Jul 16, 2007 60.72 61.08 60.21 60.67 8,542,094 +0.54(+0.90%)
Jul 13, 2007 59.96 60.67 59.80 60.12 8,970,744 +0.73(+1.24%)
Jul 12, 2007 58.60 59.43 58.03 59.39 10,141,132 +1.36(+2.34%)
Jul 11, 2007 57.49 58.32 57.36 58.03 9,414,503 +0.67(+1.17%)
Jul 10, 2007 56.75 57.80 56.50 57.36 14,176,370 +0.98(+1.74%)
Jul 09, 2007 55.96 57.06 55.85 56.38 9,109,224 +0.72(+1.29%)
Jul 06, 2007 54.73 55.89 54.80 55.66 6,700,128 +0.93(+1.70%)
Jul 05, 2007 55.09 55.36 54.49 54.73 6,244,759 -0.35(-0.64%)
Jul 03, 2007 55.70 55.93 54.80 55.08 8,873,704 -1.74(-3.06%)
Jul 02, 2007 55.51 57.11 55.45 56.82 6,891,317 +1.52(+2.75%)
Jun 29, 2007 55.86 56.04 54.75 55.30 10,638,590 -0.56(-1.00%)
Jun 28, 2007 56.15 56.24 55.55 55.86 6,706,783 -0.30(-0.53%)
Jun 27, 2007 56.51 56.70 55.40 56.15 11,121,995 -0.55(-0.97%)
Jun 26, 2007 57.06 57.30 56.64 56.70 7,841,383 -0.29(-0.51%)
Jun 25, 2007 56.96 57.62 56.61 56.99 6,211,060 -0.14(-0.25%)
Jun 22, 2007 57.54 57.90 57.04 57.13 7,269,765 -0.40(-0.70%)
Jun 21, 2007 57.47 57.65 56.65 57.54 7,449,835 +0.06(+0.11%)
Jun 20, 2007 58.53 58.54 57.39 57.47 5,893,887 -0.78(-1.35%)
Jun 19, 2007 57.81 58.48 57.62 58.26 5,737,849 +0.45(+0.78%)
Jun 18, 2007 57.28 58.00 57.25 57.81 6,440,302 +0.52(+0.91%)
Jun 15, 2007 57.59 57.63 57.21 57.28 8,355,514 +0.27(+0.47%)
Jun 14, 2007 56.13 57.21 56.13 57.01 8,764,016 +0.56(+1.00%)
Jun 13, 2007 55.41 56.48 55.09 56.45 11,273,502 +1.31(+2.37%)
Jun 12, 2007 55.30 56.03 55.10 55.14 6,484,055 -0.47(-0.85%)
Jun 11, 2007 55.45 56.12 55.13 55.62 5,228,748 +0.16(+0.29%)
Jun 08, 2007 54.52 55.50 54.42 55.45 7,457,725 +0.85(+1.57%)
Jun 07, 2007 55.48 55.99 54.45 54.60 9,016,689 -0.97(-1.74%)
Jun 06, 2007 55.17 55.88 55.09 55.57 7,637,680 +0.02(+0.04%)
Jun 05, 2007 55.17 55.71 54.95 55.55 4,928,727 +0.25(+0.46%)
Jun 04, 2007 55.08 55.38 54.74 55.29 4,549,019 +0.11(+0.19%)
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.