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, 2009 36.87 37.06 35.57 36.25 15,075,866 -0.19(-0.52%)
Sep 29, 2009 36.89 37.35 36.36 36.44 10,677,396 -0.49(-1.32%)
Sep 28, 2009 36.55 37.01 36.19 36.93 8,554,665 +0.77(+2.13%)
Sep 25, 2009 36.84 37.23 36.05 36.16 15,275,269 -0.46(-1.25%)
Sep 24, 2009 37.63 38.00 36.09 36.62 16,707,090 -0.91(-2.43%)
Sep 23, 2009 38.44 38.64 37.51 37.53 13,614,504 -0.85(-2.21%)
Sep 22, 2009 37.42 38.44 37.33 38.38 15,829,483 +1.33(+3.58%)
Sep 21, 2009 37.20 37.73 36.60 37.05 14,314,317 -0.68(-1.80%)
Sep 18, 2009 38.21 38.48 37.39 37.73 17,556,260 -0.33(-0.87%)
Sep 17, 2009 37.14 38.47 37.08 38.06 21,642,826 +1.22(+3.31%)
Sep 16, 2009 36.94 37.39 36.68 36.84 18,082,036 +2.22(+6.41%)
Sep 15, 2009 34.68 36.81 34.36 34.62 29,159,292 +0.18(+0.51%)
Sep 14, 2009 33.91 34.68 33.72 34.44 9,783,407 +0.17(+0.49%)
Sep 11, 2009 34.41 34.68 33.77 34.27 13,820,044 -0.11(-0.33%)
Sep 10, 2009 33.99 34.43 33.64 34.39 11,605,352 +0.20(+0.58%)
Sep 09, 2009 33.22 34.43 32.84 34.19 17,503,726 +1.02(+3.07%)
Sep 08, 2009 33.12 33.38 32.74 33.17 10,546,085 +0.61(+1.87%)
Sep 04, 2009 31.80 32.71 31.67 32.56 10,482,928 +0.76(+2.38%)
Sep 03, 2009 31.29 31.87 30.81 31.81 12,437,352 +1.08(+3.52%)
Sep 02, 2009 30.96 31.10 30.50 30.73 12,582,010 -0.23(-0.75%)
Sep 01, 2009 31.71 32.85 30.89 30.96 19,683,752 -1.04(-3.24%)
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%)
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.