Caterpillar (NY: CAT )

233.91 -2.50 (-1.06%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 41.16 41.77 40.97 41.49 5,661,247 +0.54(+1.31%)
Sep 29, 2005 40.65 41.13 40.45 40.95 4,365,653 +0.31(+0.76%)
Sep 28, 2005 41.48 42.06 40.26 40.64 5,477,740 -0.83(-1.99%)
Sep 27, 2005 41.24 41.65 40.89 41.47 4,867,890 +0.27(+0.65%)
Sep 26, 2005 41.24 41.35 40.67 41.20 6,629,472 -0.41(-0.98%)
Sep 23, 2005 41.75 41.74 41.07 41.61 4,510,363 +0.65(+1.59%)
Sep 22, 2005 40.96 41.39 40.81 40.96 6,031,800 +0.63(+1.56%)
Sep 21, 2005 40.12 40.67 39.80 40.33 5,979,835 +0.21(+0.53%)
Sep 20, 2005 40.57 40.83 40.04 40.12 5,317,879 -0.11(-0.28%)
Sep 19, 2005 40.75 41.05 40.00 40.23 4,801,907 -0.53(-1.30%)
Sep 16, 2005 40.96 41.08 40.31 40.76 6,899,211 -0.01(-0.03%)
Sep 15, 2005 41.20 41.34 40.51 40.78 3,888,620 -0.40(-0.96%)
Sep 14, 2005 41.95 42.08 41.07 41.17 4,233,687 -0.78(-1.85%)
Sep 13, 2005 41.89 42.29 41.59 41.95 5,231,081 +0.08(+0.19%)
Sep 12, 2005 41.63 41.87 41.49 41.87 3,451,941 +0.30(+0.73%)
Sep 09, 2005 41.49 41.63 41.25 41.57 3,731,308 +0.37(+0.91%)
Sep 08, 2005 41.10 41.83 40.88 41.20 5,635,193 -0.52(-1.25%)
Sep 07, 2005 41.63 41.76 41.30 41.72 7,026,363 +0.40(+0.96%)
Sep 06, 2005 41.32 41.53 40.57 41.32 11,028,968 +0.18(+0.45%)
Sep 02, 2005 40.40 41.53 40.26 41.14 9,915,041 +0.93(+2.30%)
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.