Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.32 32.42 31.71 32.00 14,832,147 -0.99(-3.00%)
Aug 28, 2009 33.60 33.90 32.67 32.99 10,716,512 -0.26(-0.79%)
Aug 27, 2009 33.19 33.45 32.43 33.25 11,762,452 -0.12(-0.36%)
Aug 26, 2009 33.69 33.73 33.02 33.37 11,186,037 -0.41(-1.21%)
Aug 25, 2009 33.75 34.13 33.45 33.78 13,557,620 +0.19(+0.57%)
Aug 24, 2009 33.83 34.56 33.43 33.59 13,837,783 +0.18(+0.55%)
Aug 21, 2009 32.51 33.43 32.22 33.41 17,458,512 +1.27(+3.96%)
Aug 20, 2009 31.73 32.23 31.54 32.13 9,752,883 +0.23(+0.73%)
Aug 19, 2009 31.07 32.31 30.79 31.90 12,813,934 +0.04(+0.13%)
Aug 18, 2009 31.22 31.98 31.12 31.86 12,590,507 +0.97(+3.13%)
Aug 17, 2009 31.60 31.60 30.57 30.89 16,119,467 -1.60(-4.91%)
Aug 14, 2009 33.31 33.37 32.09 32.49 12,895,670 -0.83(-2.48%)
Aug 13, 2009 33.91 33.94 32.94 33.31 13,601,287 -0.29(-0.86%)
Aug 12, 2009 32.42 33.93 32.20 33.60 16,233,201 +0.92(+2.81%)
Aug 11, 2009 33.03 33.05 31.80 32.68 18,536,230 -0.61(-1.85%)
Aug 10, 2009 33.61 34.04 32.90 33.30 16,361,624 -0.45(-1.32%)
Aug 07, 2009 33.86 34.05 33.49 33.74 21,741,374 +0.45(+1.36%)
Aug 06, 2009 33.28 33.76 32.88 33.29 17,340,286 +0.35(+1.07%)
Aug 05, 2009 33.73 33.96 32.79 32.94 22,079,070 -0.69(-2.06%)
Aug 04, 2009 32.10 33.86 32.03 33.63 35,856,980 +1.80(+5.64%)
Aug 03, 2009 31.55 32.13 31.31 31.84 17,357,730 +0.72(+2.32%)
Jul 31, 2009 30.55 31.41 30.37 31.12 16,611,591 +0.46(+1.50%)
Jul 30, 2009 30.12 30.98 30.09 30.66 21,123,214 +1.12(+3.78%)
Jul 29, 2009 30.04 30.05 29.17 29.54 17,539,582 -0.76(-2.49%)
Jul 28, 2009 29.90 30.78 29.60 30.30 23,637,482 +0.11(+0.35%)
Jul 27, 2009 29.90 30.36 29.41 30.19 20,280,968 +0.53(+1.79%)
Jul 24, 2009 28.91 29.72 28.43 29.66 24,091,176 +0.52(+1.79%)
Jul 23, 2009 27.37 29.31 27.26 29.14 27,425,248 +1.84(+6.73%)
Jul 22, 2009 27.17 27.82 26.91 27.30 23,584,656 -0.57(-2.03%)
Jul 21, 2009 28.82 29.27 26.87 27.87 88,889,032 +1.98(+7.67%)
Jul 20, 2009 24.94 25.95 24.89 25.88 31,103,102 +1.88(+7.83%)
Jul 17, 2009 24.00 24.22 23.86 24.01 12,481,243 -0.11(-0.47%)
Jul 16, 2009 23.73 24.20 23.40 24.12 14,477,644 +0.22(+0.92%)
Jul 15, 2009 22.88 23.99 22.88 23.90 25,580,252 +1.35(+5.98%)
Jul 14, 2009 22.25 22.57 22.05 22.55 14,335,949 +0.09(+0.41%)
Jul 13, 2009 21.99 22.46 21.96 22.46 15,717,739 +0.90(+4.16%)
Jul 10, 2009 21.47 21.65 21.21 21.56 14,806,049 -0.08(-0.39%)
Jul 09, 2009 22.00 22.13 21.60 21.65 14,416,957 +0.05(+0.23%)
Jul 08, 2009 21.53 21.69 21.19 21.60 22,467,896 +0.20(+0.96%)
Jul 07, 2009 22.33 22.44 21.36 21.39 20,690,618 -1.00(-4.45%)
Jul 06, 2009 22.30 22.48 21.87 22.39 15,415,536 -0.03(-0.13%)
Jul 02, 2009 23.16 23.16 22.42 22.42 19,201,264 -1.02(-4.37%)
Jul 01, 2009 23.64 24.12 23.41 23.44 16,403,840 +0.11(+0.45%)
Jun 30, 2009 24.50 24.53 23.30 23.33 23,899,608 -1.20(-4.89%)
Jun 29, 2009 24.62 24.93 24.12 24.53 9,672,796 +0.13(+0.52%)
Jun 26, 2009 24.39 24.86 24.08 24.41 17,822,078 +0.05(+0.20%)
Jun 25, 2009 24.03 24.57 23.93 24.36 16,467,912 +0.77(+3.26%)
Jun 24, 2009 23.67 24.27 23.40 23.59 14,652,578 +0.28(+1.21%)
Jun 23, 2009 22.93 23.41 22.70 23.31 15,484,353 +0.45(+1.98%)
Jun 22, 2009 23.63 23.65 22.61 22.85 20,103,404 -0.91(-3.83%)
Jun 19, 2009 24.33 24.44 23.62 23.77 20,513,178 -0.30(-1.26%)
Jun 18, 2009 24.66 24.67 23.69 24.07 23,004,376 -0.51(-2.07%)
Jun 17, 2009 24.86 24.91 23.84 24.58 21,765,516 -0.54(-2.14%)
Jun 16, 2009 25.75 26.11 24.99 25.11 17,701,452 -0.64(-2.47%)
Jun 15, 2009 26.14 26.19 25.33 25.75 14,806,129 -0.90(-3.37%)
Jun 12, 2009 26.46 26.67 26.14 26.65 12,131,369 +0.08(+0.32%)
Jun 11, 2009 26.69 27.04 26.31 26.56 14,543,555 -0.01(-0.03%)
Jun 10, 2009 27.36 27.37 26.08 26.57 21,131,390 -0.44(-1.62%)
Jun 09, 2009 27.19 27.47 26.77 27.01 14,830,351 -0.23(-0.86%)
Jun 08, 2009 26.34 27.46 26.31 27.24 19,434,188 +0.07(+0.26%)
Jun 05, 2009 27.20 27.37 26.37 27.17 22,400,052 +0.32(+1.18%)
Jun 04, 2009 26.03 26.99 25.62 26.85 16,025,452 +0.96(+3.71%)
Jun 03, 2009 26.13 26.28 25.59 25.89 13,078,252 -0.56(-2.11%)
Jun 02, 2009 26.49 26.80 26.27 26.45 10,952,208 -0.07(-0.27%)
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.