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 (%)
Sep 30, 2008 43.33 43.41 41.10 42.09 14,393,775 -0.20(-0.48%)
Sep 29, 2008 44.18 44.76 41.04 42.30 17,296,162 -2.99(-6.61%)
Sep 26, 2008 43.03 45.34 42.85 45.29 0 +1.53(+3.50%)
Sep 25, 2008 44.06 44.65 42.90 43.76 10,981,124 +0.16(+0.36%)
Sep 24, 2008 45.13 45.43 43.25 43.60 9,426,493 -1.27(-2.83%)
Sep 23, 2008 45.67 46.42 44.50 44.87 9,308,231 -0.75(-1.64%)
Sep 22, 2008 46.90 47.21 45.62 45.62 8,383,995 -1.33(-2.84%)
Sep 19, 2008 50.07 52.61 46.58 46.96 0 +0.83(+1.79%)
Sep 18, 2008 45.11 46.26 42.40 46.13 18,383,686 +1.53(+3.44%)
Sep 17, 2008 44.83 46.22 44.35 44.60 13,121,310 -1.12(-2.44%)
Sep 16, 2008 43.70 46.13 43.68 45.71 14,061,721 +1.07(+2.40%)
Sep 15, 2008 44.70 45.80 44.51 44.64 11,069,753 -1.59(-3.44%)
Sep 12, 2008 45.19 46.39 44.61 46.23 9,866,117 +0.46(+1.00%)
Sep 11, 2008 44.08 45.77 43.23 45.77 12,755,016 +1.41(+3.17%)
Sep 10, 2008 43.75 45.19 43.58 44.37 11,209,771 +1.02(+2.35%)
Sep 09, 2008 45.83 45.91 43.35 43.35 14,239,108 -2.26(-4.96%)
Sep 08, 2008 46.75 47.37 44.69 45.61 10,220,009 +0.36(+0.80%)
Sep 05, 2008 45.05 45.51 44.44 45.25 0 +0.09(+0.20%)
Sep 04, 2008 46.61 46.61 44.49 45.16 19,376,570 -2.68(-5.60%)
Sep 03, 2008 48.70 48.81 47.45 47.83 11,940,690 -0.95(-1.95%)
Sep 02, 2008 50.50 50.85 48.48 48.79 9,779,412 -1.17(-2.33%)
Aug 29, 2008 50.38 50.83 49.76 49.95 0 -0.67(-1.33%)
Aug 28, 2008 49.61 50.72 49.54 50.62 7,816,940 +1.50(+3.05%)
Aug 27, 2008 48.48 49.34 48.46 49.13 4,419,339 +0.62(+1.28%)
Aug 26, 2008 48.48 48.76 47.97 48.50 4,802,043 +0.08(+0.18%)
Aug 25, 2008 49.44 49.54 48.12 48.42 6,442,253 -1.21(-2.43%)
Aug 22, 2008 48.89 49.87 48.79 49.63 6,029,131 +1.11(+2.29%)
Aug 21, 2008 48.14 48.91 47.75 48.52 7,222,237 -0.07(-0.15%)
Aug 20, 2008 48.65 48.96 47.95 48.59 9,064,725 +0.08(+0.16%)
Aug 19, 2008 48.70 48.95 48.20 48.51 6,088,198 -0.37(-0.77%)
Aug 18, 2008 49.75 50.18 48.51 48.89 7,826,509 -0.80(-1.61%)
Aug 15, 2008 49.87 50.40 49.30 49.68 0 +0.04(+0.09%)
Aug 14, 2008 48.68 50.40 48.21 49.64 8,030,092 +0.32(+0.66%)
Aug 13, 2008 49.13 49.47 47.83 49.32 13,254,468 -1.40(-2.76%)
Aug 12, 2008 49.99 50.91 49.75 50.72 8,078,342 +0.71(+1.43%)
Aug 11, 2008 49.88 50.40 49.47 50.00 5,279,357 -0.07(-0.14%)
Aug 08, 2008 48.82 50.81 48.30 50.07 9,266,267 +1.39(+2.86%)
Aug 07, 2008 49.49 49.87 48.52 48.68 9,937,727 -1.12(-2.24%)
Aug 06, 2008 47.87 50.54 47.57 49.80 10,464,926 +1.65(+3.42%)
Aug 05, 2008 47.93 48.29 47.56 48.15 8,507,909 +0.53(+1.11%)
Aug 04, 2008 48.17 48.55 47.45 47.62 10,500,200 -0.50(-1.04%)
Aug 01, 2008 49.20 49.44 47.94 48.12 9,520,168 -0.97(-1.99%)
Jul 31, 2008 50.59 50.59 48.99 49.10 10,174,175 -1.80(-3.54%)
Jul 30, 2008 50.51 51.04 49.87 50.90 6,731,991 +0.76(+1.52%)
Jul 29, 2008 50.14 50.35 49.03 50.14 7,406,602 +1.27(+2.60%)
Jul 28, 2008 49.71 49.98 48.81 48.86 8,128,196 -0.91(-1.83%)
Jul 25, 2008 49.41 50.20 49.30 49.78 6,657,116 +0.49(+1.00%)
Jul 24, 2008 51.30 51.36 49.15 49.28 11,220,039 -1.86(-3.65%)
Jul 23, 2008 52.23 52.44 50.62 51.15 12,755,921 -1.81(-3.41%)
Jul 22, 2008 53.06 53.58 52.09 52.95 17,353,312 +1.24(+2.39%)
Jul 21, 2008 50.41 52.01 49.83 51.72 14,421,076 +1.65(+3.30%)
Jul 18, 2008 50.90 50.94 49.70 50.07 10,893,410 -0.66(-1.31%)
Jul 17, 2008 49.40 50.96 49.40 50.73 12,746,818 +0.92(+1.84%)
Jul 16, 2008 47.40 49.96 46.99 49.81 15,128,321 +2.46(+5.21%)
Jul 15, 2008 48.71 48.91 46.51 47.35 15,513,676 -1.86(-3.78%)
Jul 14, 2008 49.99 49.99 48.70 49.20 9,070,311 -0.10(-0.20%)
Jul 11, 2008 47.68 49.87 47.32 49.30 16,182,457 +0.98(+2.03%)
Jul 10, 2008 48.39 48.72 47.09 48.32 13,981,363 -0.01(-0.01%)
Jul 09, 2008 49.66 49.99 48.26 48.33 9,995,219 -0.76(-1.55%)
Jul 08, 2008 50.16 50.45 48.56 49.09 14,864,282 -0.92(-1.84%)
Jul 07, 2008 49.95 50.67 49.44 50.01 16,545,087 +0.35(+0.71%)
Jul 04, 2008 49.46 49.97 48.68 49.66 10,309,055 +0.00(+0.00%)
Jul 03, 2008 49.46 49.97 48.68 49.66 10,309,055 -0.08(-0.16%)
Jul 02, 2008 52.27 52.40 49.68 49.73 16,301,845 -2.59(-4.95%)
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.