Skip to main content

Caterpillar (NY: CAT )

365.37 +0.72 (+0.20%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 46.16 46.20 45.29 45.33 6,212,832 -0.54(-1.19%)
Sep 28, 2006 45.22 45.87 44.89 45.87 8,529,634 +0.63(+1.39%)
Sep 27, 2006 45.40 46.05 44.87 45.25 7,305,764 -0.15(-0.33%)
Sep 26, 2006 44.34 45.84 44.29 45.40 11,065,051 +1.08(+2.44%)
Sep 25, 2006 43.38 44.71 43.23 44.32 11,148,084 +1.07(+2.49%)
Sep 22, 2006 44.46 44.55 42.77 43.24 16,161,725 -1.22(-2.74%)
Sep 21, 2006 45.72 45.73 44.25 44.46 12,997,752 -0.92(-2.03%)
Sep 20, 2006 46.12 46.33 45.36 45.38 7,117,923 -0.47(-1.02%)
Sep 19, 2006 46.53 46.57 45.39 45.85 5,803,327 -0.30(-0.64%)
Sep 18, 2006 45.48 46.57 45.12 46.15 8,237,130 +1.07(+2.38%)
Sep 15, 2006 45.67 45.67 44.98 45.07 9,303,498 -0.06(-0.12%)
Sep 14, 2006 45.69 45.93 45.09 45.13 5,078,963 -0.56(-1.24%)
Sep 13, 2006 44.89 46.25 44.87 45.69 10,354,043 +0.81(+1.81%)
Sep 12, 2006 45.29 45.49 44.50 44.88 17,536,418 -0.25(-0.55%)
Sep 11, 2006 46.16 46.16 45.01 45.13 11,458,153 -1.25(-2.69%)
Sep 08, 2006 46.91 46.98 46.34 46.38 6,260,881 -0.30(-0.65%)
Sep 07, 2006 47.15 47.29 46.64 46.68 7,543,106 -0.94(-1.98%)
Sep 06, 2006 47.54 48.50 47.54 47.62 8,113,596 -0.38(-0.79%)
Sep 05, 2006 47.43 48.13 46.82 48.00 12,345,970 +1.66(+3.58%)
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.